Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0312 USDT |
2,746,623.8000 |
0.0311 USDT |
0.0303 USDT |
0.0320 USDT |
0.0317 USDT |
| 2025-06-02 |
0.0311 USDT |
2,083,242.5000 |
0.0312 USDT |
0.0305 USDT |
0.0317 USDT |
0.0314 USDT |
| 2025-06-01 |
0.0314 USDT |
2,091,843.9000 |
0.0320 USDT |
0.0296 USDT |
0.0328 USDT |
0.0309 USDT |
| 2025-05-31 |
0.0320 USDT |
1,608,814.9000 |
0.0323 USDT |
0.0312 USDT |
0.0327 USDT |
0.0320 USDT |
| 2025-05-30 |
0.0324 USDT |
772,300.6000 |
0.0330 USDT |
0.0318 USDT |
0.0330 USDT |
0.0318 USDT |
| 2025-05-29 |
0.0329 USDT |
1,515,566.2000 |
0.0330 USDT |
0.0321 USDT |
0.0337 USDT |
0.0333 USDT |
| 2025-05-28 |
0.0335 USDT |
1,411,257.4000 |
0.0361 USDT |
0.0304 USDT |
0.0366 USDT |
0.0329 USDT |
| 2025-05-27 |
0.0371 USDT |
568,344.5000 |
0.0374 USDT |
0.0368 USDT |
0.0378 USDT |
0.0368 USDT |
| 2025-05-26 |
0.0375 USDT |
823,999.8000 |
0.0369 USDT |
0.0361 USDT |
0.0385 USDT |
0.0381 USDT |
| 2025-05-25 |
0.0366 USDT |
1,094,361.9000 |
0.0365 USDT |
0.0359 USDT |
0.0378 USDT |
0.0362 USDT |
| 2025-05-24 |
0.0371 USDT |
1,208,140.7000 |
0.0369 USDT |
0.0356 USDT |
0.0383 USDT |
0.0365 USDT |
| 2025-05-23 |
0.0389 USDT |
1,876,722.9000 |
0.0372 USDT |
0.0370 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-05-22 |
0.0373 USDT |
928,809.7000 |
0.0364 USDT |
0.0357 USDT |
0.0392 USDT |
0.0386 USDT |
| 2025-05-21 |
0.0387 USDT |
1,771,663.7000 |
0.0390 USDT |
0.0367 USDT |
0.0404 USDT |
0.0368 USDT |
| 2025-05-20 |
0.0386 USDT |
1,673,032.7000 |
0.0389 USDT |
0.0370 USDT |
0.0403 USDT |
0.0388 USDT |
| 2025-05-19 |
0.0393 USDT |
1,361,396.5000 |
0.0413 USDT |
0.0377 USDT |
0.0414 USDT |
0.0390 USDT |
| 2025-05-18 |
0.0435 USDT |
1,353,873.8000 |
0.0437 USDT |
0.0424 USDT |
0.0457 USDT |
0.0430 USDT |
| 2025-05-17 |
0.0468 USDT |
1,555,284.2000 |
0.0489 USDT |
0.0437 USDT |
0.0491 USDT |
0.0437 USDT |
| 2025-05-16 |
0.0504 USDT |
1,664,789.6000 |
0.0491 USDT |
0.0487 USDT |
0.0535 USDT |
0.0489 USDT |
| 2025-05-15 |
0.0499 USDT |
1,453,684.7000 |
0.0521 USDT |
0.0445 USDT |
0.0525 USDT |
0.0490 USDT |
| 2025-05-14 |
0.0471 USDT |
681,016.0000 |
0.0465 USDT |
0.0460 USDT |
0.0488 USDT |
0.0473 USDT |
| 2025-05-13 |
0.0457 USDT |
1,153,045.2000 |
0.0462 USDT |
0.0448 USDT |
0.0470 USDT |
0.0468 USDT |
| 2025-05-12 |
0.0462 USDT |
1,253,297.3000 |
0.0456 USDT |
0.0450 USDT |
0.0478 USDT |
0.0465 USDT |
| 2025-05-11 |
0.0450 USDT |
1,273,599.7000 |
0.0447 USDT |
0.0441 USDT |
0.0471 USDT |
0.0458 USDT |
| 2025-05-10 |
0.0446 USDT |
1,217,632.6000 |
0.0444 USDT |
0.0441 USDT |
0.0453 USDT |
0.0447 USDT |
| 2025-05-09 |
0.0447 USDT |
1,775,202.1000 |
0.0430 USDT |
0.0415 USDT |
0.0505 USDT |
0.0443 USDT |
| 2025-05-08 |
0.0444 USDT |
1,165,040.2000 |
0.0446 USDT |
0.0409 USDT |
0.0461 USDT |
0.0423 USDT |
| 2025-05-07 |
0.0443 USDT |
1,659,063.7000 |
0.0436 USDT |
0.0424 USDT |
0.0457 USDT |
0.0445 USDT |
| 2025-05-06 |
0.0449 USDT |
1,074,837.3000 |
0.0455 USDT |
0.0437 USDT |
0.0457 USDT |
0.0441 USDT |
| 2025-05-05 |
0.0455 USDT |
1,329,365.4000 |
0.0455 USDT |
0.0448 USDT |
0.0460 USDT |
0.0455 USDT |
| 2025-05-04 |
0.0457 USDT |
1,165,698.3000 |
0.0459 USDT |
0.0450 USDT |
0.0470 USDT |
0.0454 USDT |
| 2025-05-03 |
0.0434 USDT |
1,389,854.3000 |
0.0432 USDT |
0.0416 USDT |
0.0446 USDT |
0.0443 USDT |
| 2025-05-02 |
0.0432 USDT |
1,139,591.9000 |
0.0439 USDT |
0.0427 USDT |
0.0440 USDT |
0.0430 USDT |
| 2025-05-01 |
0.0421 USDT |
1,135,625.5000 |
0.0417 USDT |
0.0410 USDT |
0.0447 USDT |
0.0439 USDT |
| 2025-04-30 |
0.0422 USDT |
969,675.4000 |
0.0426 USDT |
0.0410 USDT |
0.0431 USDT |
0.0417 USDT |
| 2025-04-29 |
0.0429 USDT |
1,264,797.4000 |
0.0429 USDT |
0.0414 USDT |
0.0440 USDT |
0.0426 USDT |
| 2025-04-28 |
0.0442 USDT |
1,229,897.8000 |
0.0443 USDT |
0.0426 USDT |
0.0459 USDT |
0.0428 USDT |
| 2025-04-27 |
0.0442 USDT |
1,494,166.6000 |
0.0445 USDT |
0.0433 USDT |
0.0453 USDT |
0.0442 USDT |
| 2025-04-26 |
0.0436 USDT |
502,206.5000 |
0.0442 USDT |
0.0429 USDT |
0.0445 USDT |
0.0433 USDT |
| 2025-04-25 |
0.0429 USDT |
1,233,061.3000 |
0.0428 USDT |
0.0419 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-04-24 |
0.0418 USDT |
1,514,881.7000 |
0.0418 USDT |
0.0398 USDT |
0.0429 USDT |
0.0423 USDT |
| 2025-04-23 |
0.0399 USDT |
1,303,676.3000 |
0.0390 USDT |
0.0381 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-04-22 |
0.0378 USDT |
1,737,932.3000 |
0.0379 USDT |
0.0372 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-04-21 |
0.0393 USDT |
1,911,555.7000 |
0.0393 USDT |
0.0377 USDT |
0.0412 USDT |
0.0386 USDT |
| 2025-04-20 |
0.0395 USDT |
1,653,877.6000 |
0.0386 USDT |
0.0383 USDT |
0.0421 USDT |
0.0395 USDT |
| 2025-04-19 |
0.0386 USDT |
399,354.4000 |
0.0392 USDT |
0.0379 USDT |
0.0396 USDT |
0.0386 USDT |
| 2025-04-18 |
0.0382 USDT |
1,032,797.8000 |
0.0384 USDT |
0.0372 USDT |
0.0389 USDT |
0.0379 USDT |
| 2025-04-17 |
0.0383 USDT |
1,108,789.8000 |
0.0379 USDT |
0.0373 USDT |
0.0400 USDT |
0.0385 USDT |
| 2025-04-16 |
0.0387 USDT |
1,350,927.1000 |
0.0401 USDT |
0.0377 USDT |
0.0403 USDT |
0.0378 USDT |
| 2025-04-15 |
0.0405 USDT |
1,235,526.9000 |
0.0416 USDT |
0.0393 USDT |
0.0418 USDT |
0.0398 USDT |