Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0422 USDT |
1,520,368.8000 |
0.0418 USDT |
0.0380 USDT |
0.0435 USDT |
0.0420 USDT |
| 2025-04-13 |
0.0416 USDT |
1,977,192.7000 |
0.0434 USDT |
0.0400 USDT |
0.0436 USDT |
0.0424 USDT |
| 2025-04-12 |
0.0399 USDT |
597,028.1000 |
0.0398 USDT |
0.0395 USDT |
0.0409 USDT |
0.0405 USDT |
| 2025-04-11 |
0.0391 USDT |
1,260,507.8000 |
0.0388 USDT |
0.0382 USDT |
0.0410 USDT |
0.0406 USDT |
| 2025-04-10 |
0.0387 USDT |
1,456,974.2000 |
0.0382 USDT |
0.0378 USDT |
0.0401 USDT |
0.0383 USDT |
| 2025-04-09 |
0.0360 USDT |
1,511,990.1000 |
0.0358 USDT |
0.0345 USDT |
0.0401 USDT |
0.0385 USDT |
| 2025-04-08 |
0.0370 USDT |
1,475,849.7000 |
0.0359 USDT |
0.0352 USDT |
0.0391 USDT |
0.0372 USDT |
| 2025-04-07 |
0.0356 USDT |
2,584,095.7000 |
0.0365 USDT |
0.0332 USDT |
0.0374 USDT |
0.0363 USDT |
| 2025-04-06 |
0.0405 USDT |
2,375,395.5000 |
0.0403 USDT |
0.0363 USDT |
0.0416 USDT |
0.0389 USDT |
| 2025-04-05 |
0.0404 USDT |
2,785,815.6000 |
0.0430 USDT |
0.0383 USDT |
0.0430 USDT |
0.0403 USDT |
| 2025-04-04 |
0.0409 USDT |
2,699,457.1000 |
0.0402 USDT |
0.0390 USDT |
0.0426 USDT |
0.0404 USDT |
| 2025-04-03 |
0.0406 USDT |
2,969,168.2000 |
0.0406 USDT |
0.0395 USDT |
0.0446 USDT |
0.0407 USDT |
| 2025-04-02 |
0.0420 USDT |
1,988,748.0000 |
0.0431 USDT |
0.0402 USDT |
0.0457 USDT |
0.0405 USDT |
| 2025-04-01 |
0.0429 USDT |
1,859,240.4000 |
0.0428 USDT |
0.0415 USDT |
0.0443 USDT |
0.0431 USDT |
| 2025-03-31 |
0.0444 USDT |
508,438.6000 |
0.0445 USDT |
0.0412 USDT |
0.0474 USDT |
0.0433 USDT |
| 2025-03-30 |
0.0442 USDT |
749,237.9000 |
0.0445 USDT |
0.0427 USDT |
0.0454 USDT |
0.0445 USDT |
| 2025-03-29 |
0.0448 USDT |
622,857.1000 |
0.0463 USDT |
0.0434 USDT |
0.0464 USDT |
0.0444 USDT |
| 2025-03-28 |
0.0470 USDT |
539,263.1000 |
0.0476 USDT |
0.0445 USDT |
0.0500 USDT |
0.0461 USDT |
| 2025-03-27 |
0.0534 USDT |
589,328.2000 |
0.0559 USDT |
0.0464 USDT |
0.0598 USDT |
0.0484 USDT |
| 2025-03-26 |
0.0541 USDT |
705,478.2000 |
0.0548 USDT |
0.0519 USDT |
0.0579 USDT |
0.0559 USDT |
| 2025-03-25 |
0.0531 USDT |
758,983.6000 |
0.0541 USDT |
0.0525 USDT |
0.0545 USDT |
0.0529 USDT |
| 2025-03-24 |
0.0537 USDT |
1,577,091.2000 |
0.0529 USDT |
0.0520 USDT |
0.0595 USDT |
0.0555 USDT |
| 2025-03-23 |
0.0523 USDT |
2,407,872.7000 |
0.0531 USDT |
0.0504 USDT |
0.0542 USDT |
0.0530 USDT |
| 2025-03-22 |
0.0452 USDT |
2,272,421.5000 |
0.0414 USDT |
0.0412 USDT |
0.0492 USDT |
0.0485 USDT |
| 2025-03-21 |
0.0418 USDT |
1,654,744.2000 |
0.0411 USDT |
0.0407 USDT |
0.0430 USDT |
0.0425 USDT |
| 2025-03-20 |
0.0448 USDT |
3,289,362.3700 |
0.0467 USDT |
0.0400 USDT |
0.0502 USDT |
0.0412 USDT |
| 2025-03-19 |
0.0360 USDT |
3,509,127.8500 |
0.0345 USDT |
0.0313 USDT |
0.0498 USDT |
0.0469 USDT |
| 2025-03-18 |
0.0314 USDT |
1,602,371.7000 |
0.0307 USDT |
0.0301 USDT |
0.0331 USDT |
0.0318 USDT |
| 2025-03-17 |
0.0311 USDT |
2,702,322.8000 |
0.0317 USDT |
0.0302 USDT |
0.0320 USDT |
0.0306 USDT |
| 2025-03-16 |
0.0316 USDT |
1,890,771.9000 |
0.0311 USDT |
0.0303 USDT |
0.0331 USDT |
0.0321 USDT |
| 2025-03-15 |
0.0323 USDT |
2,587,592.3000 |
0.0337 USDT |
0.0299 USDT |
0.0341 USDT |
0.0309 USDT |
| 2025-03-14 |
0.0313 USDT |
1,977,544.9800 |
0.0314 USDT |
0.0283 USDT |
0.0349 USDT |
0.0323 USDT |
| 2025-03-13 |
0.0310 USDT |
4,571,402.8800 |
0.0300 USDT |
0.0293 USDT |
0.0350 USDT |
0.0318 USDT |
| 2025-03-12 |
0.0306 USDT |
4,346,841.0700 |
0.0305 USDT |
0.0288 USDT |
0.0325 USDT |
0.0301 USDT |
| 2025-03-11 |
0.0302 USDT |
1,293,673.9700 |
0.0311 USDT |
0.0286 USDT |
0.0316 USDT |
0.0305 USDT |
| 2025-03-10 |
0.0346 USDT |
2,800,945.2500 |
0.0351 USDT |
0.0311 USDT |
0.0409 USDT |
0.0311 USDT |
| 2025-03-09 |
0.0410 USDT |
863,309.2700 |
0.0438 USDT |
0.0359 USDT |
0.0441 USDT |
0.0372 USDT |
| 2025-03-08 |
0.0450 USDT |
806,998.7400 |
0.0460 USDT |
0.0419 USDT |
0.0489 USDT |
0.0439 USDT |
| 2025-03-07 |
0.0468 USDT |
662,366.3100 |
0.0468 USDT |
0.0450 USDT |
0.0489 USDT |
0.0462 USDT |
| 2025-03-06 |
0.0490 USDT |
1,276,709.9800 |
0.0494 USDT |
0.0463 USDT |
0.0517 USDT |
0.0481 USDT |
| 2025-03-05 |
0.0489 USDT |
877,093.4200 |
0.0490 USDT |
0.0478 USDT |
0.0510 USDT |
0.0482 USDT |
| 2025-03-04 |
0.0512 USDT |
1,478,232.8200 |
0.0542 USDT |
0.0481 USDT |
0.0544 USDT |
0.0490 USDT |
| 2025-03-03 |
0.0558 USDT |
812,945.4900 |
0.0571 USDT |
0.0540 USDT |
0.0580 USDT |
0.0543 USDT |
| 2025-03-02 |
0.0542 USDT |
1,172,900.1200 |
0.0531 USDT |
0.0528 USDT |
0.0580 USDT |
0.0570 USDT |
| 2025-03-01 |
0.0530 USDT |
844,801.4400 |
0.0521 USDT |
0.0521 USDT |
0.0540 USDT |
0.0537 USDT |
| 2025-02-28 |
0.0523 USDT |
1,054,381.0700 |
0.0538 USDT |
0.0504 USDT |
0.0547 USDT |
0.0520 USDT |
| 2025-02-27 |
0.0528 USDT |
667,900.2500 |
0.0543 USDT |
0.0511 USDT |
0.0545 USDT |
0.0540 USDT |
| 2025-02-26 |
0.0555 USDT |
1,574,238.0300 |
0.0488 USDT |
0.0488 USDT |
0.0590 USDT |
0.0539 USDT |
| 2025-02-25 |
0.0486 USDT |
1,310,386.8100 |
0.0511 USDT |
0.0451 USDT |
0.0523 USDT |
0.0483 USDT |
| 2025-02-24 |
0.0531 USDT |
1,248,242.1000 |
0.0532 USDT |
0.0512 USDT |
0.0540 USDT |
0.0529 USDT |