Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.4212 USDT |
587,566.4100 |
0.4303 USDT |
0.4038 USDT |
0.4372 USDT |
0.4137 USDT |
| 2024-05-15 |
0.3989 USDT |
830,943.7900 |
0.4000 USDT |
0.3810 USDT |
0.4326 USDT |
0.4326 USDT |
| 2024-05-14 |
0.4115 USDT |
408,897.3500 |
0.4210 USDT |
0.3944 USDT |
0.4355 USDT |
0.4002 USDT |
| 2024-05-13 |
0.4481 USDT |
446,307.2400 |
0.4608 USDT |
0.4201 USDT |
0.4737 USDT |
0.4308 USDT |
| 2024-05-12 |
0.4761 USDT |
123,518.9600 |
0.4668 USDT |
0.4601 USDT |
0.4861 USDT |
0.4609 USDT |
| 2024-05-11 |
0.4728 USDT |
120,901.2600 |
0.4705 USDT |
0.4565 USDT |
0.4916 USDT |
0.4684 USDT |
| 2024-05-10 |
0.4809 USDT |
389,766.5700 |
0.5138 USDT |
0.4550 USDT |
0.5155 USDT |
0.4696 USDT |
| 2024-05-09 |
0.5063 USDT |
141,267.8400 |
0.5099 USDT |
0.5000 USDT |
0.5154 USDT |
0.5067 USDT |
| 2024-05-08 |
0.5145 USDT |
217,490.1500 |
0.5219 USDT |
0.5020 USDT |
0.5387 USDT |
0.5098 USDT |
| 2024-05-07 |
0.5104 USDT |
205,916.9100 |
0.5104 USDT |
0.4942 USDT |
0.5357 USDT |
0.5247 USDT |
| 2024-05-06 |
0.5255 USDT |
269,658.2100 |
0.5335 USDT |
0.5029 USDT |
0.5518 USDT |
0.5098 USDT |
| 2024-05-05 |
0.5246 USDT |
161,800.1300 |
0.5292 USDT |
0.5077 USDT |
0.5524 USDT |
0.5478 USDT |
| 2024-05-04 |
0.5190 USDT |
447,039.8900 |
0.5166 USDT |
0.5020 USDT |
0.5836 USDT |
0.5260 USDT |
| 2024-05-03 |
0.5079 USDT |
186,462.1800 |
0.5126 USDT |
0.4990 USDT |
0.5215 USDT |
0.5170 USDT |
| 2024-05-02 |
0.5003 USDT |
204,693.7600 |
0.4985 USDT |
0.4857 USDT |
0.5293 USDT |
0.5281 USDT |
| 2024-05-01 |
0.4760 USDT |
270,424.0100 |
0.4756 USDT |
0.4463 USDT |
0.5100 USDT |
0.5012 USDT |
| 2024-04-30 |
0.4765 USDT |
259,359.6100 |
0.4930 USDT |
0.4500 USDT |
0.5064 USDT |
0.4690 USDT |
| 2024-04-29 |
0.5192 USDT |
121,696.2900 |
0.5705 USDT |
0.4850 USDT |
0.5765 USDT |
0.4862 USDT |
| 2024-04-28 |
0.5620 USDT |
184,328.1900 |
0.5539 USDT |
0.5204 USDT |
0.6200 USDT |
0.5666 USDT |
| 2024-04-27 |
0.5320 USDT |
135,684.4500 |
0.5223 USDT |
0.5221 USDT |
0.5462 USDT |
0.5306 USDT |
| 2024-04-26 |
0.5472 USDT |
562,518.6400 |
0.5715 USDT |
0.5087 USDT |
0.6200 USDT |
0.5179 USDT |
| 2024-04-25 |
0.5777 USDT |
302,794.4100 |
0.6099 USDT |
0.5458 USDT |
0.6105 USDT |
0.5722 USDT |
| 2024-04-24 |
0.6131 USDT |
607,566.8200 |
0.5979 USDT |
0.5712 USDT |
0.6596 USDT |
0.6042 USDT |
| 2024-04-23 |
0.6080 USDT |
902,327.8100 |
0.6600 USDT |
0.5464 USDT |
0.6605 USDT |
0.5871 USDT |
| 2024-04-22 |
0.6558 USDT |
1,343,198.6900 |
0.6531 USDT |
0.6328 USDT |
0.6778 USDT |
0.6658 USDT |
| 2024-04-21 |
0.6494 USDT |
841,057.0500 |
0.6196 USDT |
0.6176 USDT |
0.6760 USDT |
0.6457 USDT |
| 2024-04-20 |
0.5908 USDT |
1,257,906.8300 |
0.6044 USDT |
0.5630 USDT |
0.6300 USDT |
0.6242 USDT |
| 2024-04-19 |
0.5743 USDT |
1,038,858.7800 |
0.6275 USDT |
0.5124 USDT |
0.6490 USDT |
0.6030 USDT |
| 2024-04-18 |
0.5690 USDT |
1,314,881.9500 |
0.6069 USDT |
0.5352 USDT |
0.6299 USDT |
0.6206 USDT |
| 2024-04-17 |
0.5259 USDT |
2,391,901.9400 |
0.5086 USDT |
0.4638 USDT |
0.6236 USDT |
0.5378 USDT |
| 2024-04-16 |
0.3822 USDT |
1,292,071.5300 |
0.3538 USDT |
0.3381 USDT |
0.5300 USDT |
0.4613 USDT |
| 2024-04-15 |
0.3730 USDT |
527,178.3800 |
0.3734 USDT |
0.3500 USDT |
0.3914 USDT |
0.3646 USDT |
| 2024-04-14 |
0.3641 USDT |
513,170.2700 |
0.3677 USDT |
0.3361 USDT |
0.3748 USDT |
0.3523 USDT |
| 2024-04-13 |
0.4086 USDT |
628,162.6400 |
0.4106 USDT |
0.3798 USDT |
0.4346 USDT |
0.3893 USDT |
| 2024-04-12 |
0.4295 USDT |
768,966.5153 |
0.4584 USDT |
0.3761 USDT |
0.4753 USDT |
0.4021 USDT |
| 2024-04-11 |
0.4713 USDT |
607,477.9000 |
0.4752 USDT |
0.4422 USDT |
0.4916 USDT |
0.4451 USDT |
| 2024-04-10 |
0.4510 USDT |
837,815.2600 |
0.4429 USDT |
0.4155 USDT |
0.5001 USDT |
0.4562 USDT |
| 2024-04-09 |
0.4550 USDT |
952,796.6943 |
0.4866 USDT |
0.4084 USDT |
0.4912 USDT |
0.4415 USDT |
| 2024-04-08 |
0.4683 USDT |
667,060.4900 |
0.4621 USDT |
0.4515 USDT |
0.4999 USDT |
0.4692 USDT |
| 2024-04-07 |
0.4867 USDT |
509,429.6000 |
0.4829 USDT |
0.4720 USDT |
0.4996 USDT |
0.4932 USDT |
| 2024-04-06 |
0.4711 USDT |
667,353.5800 |
0.4707 USDT |
0.4546 USDT |
0.4867 USDT |
0.4786 USDT |
| 2024-04-05 |
0.4901 USDT |
751,570.7300 |
0.5326 USDT |
0.4650 USDT |
0.5332 USDT |
0.4741 USDT |
| 2024-04-04 |
0.5086 USDT |
752,475.3300 |
0.4803 USDT |
0.4803 USDT |
0.5419 USDT |
0.5328 USDT |
| 2024-04-03 |
0.4948 USDT |
776,835.1600 |
0.4972 USDT |
0.4655 USDT |
0.5242 USDT |
0.4761 USDT |
| 2024-04-02 |
0.4970 USDT |
950,000.3700 |
0.4970 USDT |
0.4383 USDT |
0.5545 USDT |
0.5151 USDT |
| 2024-04-01 |
0.5243 USDT |
861,617.0425 |
0.5620 USDT |
0.4900 USDT |
0.5638 USDT |
0.4953 USDT |
| 2024-03-31 |
0.5664 USDT |
542,384.8600 |
0.5830 USDT |
0.5300 USDT |
0.5900 USDT |
0.5669 USDT |
| 2024-03-30 |
0.5691 USDT |
736,672.9200 |
0.5389 USDT |
0.5345 USDT |
0.5847 USDT |
0.5689 USDT |
| 2024-03-29 |
0.5708 USDT |
416,064.5100 |
0.5892 USDT |
0.5410 USDT |
0.5951 USDT |
0.5448 USDT |
| 2024-03-28 |
0.5671 USDT |
773,720.4200 |
0.5474 USDT |
0.5462 USDT |
0.5900 USDT |
0.5875 USDT |