Identifier on Kucoin: OAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0657 USDT |
57,215.1078 |
0.0657 USDT |
0.0648 USDT |
0.0668 USDT |
0.0648 USDT |
| 2024-04-28 |
0.0672 USDT |
104,262.4114 |
0.0651 USDT |
0.0638 USDT |
0.0732 USDT |
0.0670 USDT |
| 2024-04-27 |
0.0655 USDT |
159,634.7739 |
0.0625 USDT |
0.0619 USDT |
0.0675 USDT |
0.0647 USDT |
| 2024-04-26 |
0.0626 USDT |
125,414.3085 |
0.0642 USDT |
0.0617 USDT |
0.0642 USDT |
0.0630 USDT |
| 2024-04-25 |
0.0645 USDT |
126,454.9273 |
0.0658 USDT |
0.0629 USDT |
0.0660 USDT |
0.0648 USDT |
| 2024-04-24 |
0.0680 USDT |
109,104.1813 |
0.0670 USDT |
0.0663 USDT |
0.0717 USDT |
0.0663 USDT |
| 2024-04-23 |
0.0686 USDT |
92,085.5920 |
0.0677 USDT |
0.0664 USDT |
0.0719 USDT |
0.0671 USDT |
| 2024-04-22 |
0.0686 USDT |
187,380.8419 |
0.0670 USDT |
0.0654 USDT |
0.0762 USDT |
0.0681 USDT |
| 2024-04-21 |
0.0668 USDT |
126,095.8289 |
0.0656 USDT |
0.0655 USDT |
0.0687 USDT |
0.0675 USDT |
| 2024-04-20 |
0.0656 USDT |
22,775.9307 |
0.0647 USDT |
0.0634 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-04-19 |
0.0643 USDT |
140,902.0602 |
0.0647 USDT |
0.0608 USDT |
0.0664 USDT |
0.0656 USDT |
| 2024-04-18 |
0.0639 USDT |
220,563.6362 |
0.0619 USDT |
0.0610 USDT |
0.0677 USDT |
0.0644 USDT |
| 2024-04-17 |
0.0625 USDT |
455,793.1051 |
0.0633 USDT |
0.0600 USDT |
0.0646 USDT |
0.0623 USDT |
| 2024-04-16 |
0.0629 USDT |
228,079.2681 |
0.0645 USDT |
0.0619 USDT |
0.0649 USDT |
0.0633 USDT |
| 2024-04-15 |
0.0685 USDT |
223,398.2541 |
0.0698 USDT |
0.0633 USDT |
0.0708 USDT |
0.0641 USDT |
| 2024-04-14 |
0.0674 USDT |
100,547.6933 |
0.0664 USDT |
0.0651 USDT |
0.0691 USDT |
0.0684 USDT |
| 2024-04-13 |
0.0724 USDT |
111,042.2451 |
0.0734 USDT |
0.0700 USDT |
0.0744 USDT |
0.0708 USDT |
| 2024-04-12 |
0.0777 USDT |
117,851.5126 |
0.0796 USDT |
0.0739 USDT |
0.0811 USDT |
0.0740 USDT |
| 2024-04-11 |
0.0787 USDT |
208,835.2386 |
0.0797 USDT |
0.0713 USDT |
0.0846 USDT |
0.0801 USDT |
| 2024-04-10 |
0.0804 USDT |
95,132.9807 |
0.0828 USDT |
0.0772 USDT |
0.0849 USDT |
0.0792 USDT |
| 2024-04-09 |
0.0848 USDT |
236,962.8394 |
0.0874 USDT |
0.0814 USDT |
0.0889 USDT |
0.0832 USDT |
| 2024-04-08 |
0.0854 USDT |
224,073.8846 |
0.0816 USDT |
0.0808 USDT |
0.0903 USDT |
0.0891 USDT |
| 2024-04-07 |
0.0833 USDT |
103,981.7674 |
0.0805 USDT |
0.0804 USDT |
0.0900 USDT |
0.0815 USDT |
| 2024-04-06 |
0.0805 USDT |
133,827.2377 |
0.0795 USDT |
0.0788 USDT |
0.0814 USDT |
0.0801 USDT |
| 2024-04-05 |
0.0790 USDT |
301,128.2925 |
0.0807 USDT |
0.0767 USDT |
0.0848 USDT |
0.0805 USDT |
| 2024-04-04 |
0.0803 USDT |
272,404.2953 |
0.0783 USDT |
0.0776 USDT |
0.0901 USDT |
0.0823 USDT |
| 2024-04-03 |
0.0795 USDT |
163,726.1682 |
0.0791 USDT |
0.0779 USDT |
0.0818 USDT |
0.0790 USDT |
| 2024-04-02 |
0.0796 USDT |
255,432.3568 |
0.0813 USDT |
0.0768 USDT |
0.0827 USDT |
0.0790 USDT |
| 2024-04-01 |
0.0893 USDT |
457,276.8693 |
0.0939 USDT |
0.0812 USDT |
0.0951 USDT |
0.0829 USDT |
| 2024-03-31 |
0.0931 USDT |
200,123.1058 |
0.0920 USDT |
0.0900 USDT |
0.0953 USDT |
0.0947 USDT |
| 2024-03-30 |
0.0902 USDT |
511,679.2869 |
0.0940 USDT |
0.0877 USDT |
0.0950 USDT |
0.0921 USDT |
| 2024-03-29 |
0.0932 USDT |
239,675.0277 |
0.0949 USDT |
0.0901 USDT |
0.0955 USDT |
0.0952 USDT |
| 2024-03-28 |
0.0950 USDT |
144,309.2067 |
0.0956 USDT |
0.0931 USDT |
0.0974 USDT |
0.0949 USDT |
| 2024-03-27 |
0.0933 USDT |
455,861.8460 |
0.0976 USDT |
0.0851 USDT |
0.0982 USDT |
0.0947 USDT |
| 2024-03-26 |
0.0979 USDT |
456,737.7281 |
0.1012 USDT |
0.0919 USDT |
0.1015 USDT |
0.0952 USDT |
| 2024-03-25 |
0.0994 USDT |
224,205.4542 |
0.0959 USDT |
0.0957 USDT |
0.1026 USDT |
0.1006 USDT |
| 2024-03-24 |
0.0939 USDT |
152,391.5785 |
0.0958 USDT |
0.0914 USDT |
0.0963 USDT |
0.0949 USDT |
| 2024-03-23 |
0.0948 USDT |
112,425.1801 |
0.0903 USDT |
0.0903 USDT |
0.0974 USDT |
0.0966 USDT |
| 2024-03-22 |
0.0983 USDT |
305,352.0801 |
0.1011 USDT |
0.0899 USDT |
0.1031 USDT |
0.0908 USDT |
| 2024-03-21 |
0.1026 USDT |
144,578.0522 |
0.1044 USDT |
0.1007 USDT |
0.1061 USDT |
0.1017 USDT |
| 2024-03-20 |
0.0995 USDT |
286,576.4135 |
0.0967 USDT |
0.0950 USDT |
0.1051 USDT |
0.1045 USDT |
| 2024-03-19 |
0.0974 USDT |
361,177.1858 |
0.1029 USDT |
0.0940 USDT |
0.1037 USDT |
0.0982 USDT |
| 2024-03-18 |
0.1080 USDT |
526,147.4613 |
0.1040 USDT |
0.1028 USDT |
0.1136 USDT |
0.1041 USDT |
| 2024-03-17 |
0.1027 USDT |
245,891.6447 |
0.1008 USDT |
0.0995 USDT |
0.1060 USDT |
0.1045 USDT |
| 2024-03-16 |
0.1057 USDT |
357,994.9686 |
0.1073 USDT |
0.0985 USDT |
0.1101 USDT |
0.1017 USDT |
| 2024-03-15 |
0.1070 USDT |
320,156.5169 |
0.1137 USDT |
0.1036 USDT |
0.1143 USDT |
0.1076 USDT |
| 2024-03-14 |
0.1137 USDT |
449,669.4159 |
0.1154 USDT |
0.1087 USDT |
0.1182 USDT |
0.1132 USDT |
| 2024-03-13 |
0.1141 USDT |
563,265.5600 |
0.1142 USDT |
0.1092 USDT |
0.1166 USDT |
0.1155 USDT |
| 2024-03-12 |
0.1157 USDT |
537,337.3279 |
0.1189 USDT |
0.1134 USDT |
0.1190 USDT |
0.1137 USDT |
| 2024-03-11 |
0.1186 USDT |
667,359.5490 |
0.1176 USDT |
0.1152 USDT |
0.1204 USDT |
0.1189 USDT |