Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0544 USDT |
1,193,527.7400 |
0.0544 USDT |
0.0531 USDT |
0.0556 USDT |
0.0532 USDT |
| 2025-02-22 |
0.0551 USDT |
1,703,779.5500 |
0.0555 USDT |
0.0532 USDT |
0.0599 USDT |
0.0542 USDT |
| 2025-02-21 |
0.0547 USDT |
1,258,218.0000 |
0.0547 USDT |
0.0532 USDT |
0.0600 USDT |
0.0557 USDT |
| 2025-02-20 |
0.0546 USDT |
1,219,975.9300 |
0.0547 USDT |
0.0531 USDT |
0.0578 USDT |
0.0548 USDT |
| 2025-02-19 |
0.0539 USDT |
957,813.8600 |
0.0552 USDT |
0.0522 USDT |
0.0565 USDT |
0.0552 USDT |
| 2025-02-18 |
0.0550 USDT |
1,236,377.0700 |
0.0561 USDT |
0.0521 USDT |
0.0569 USDT |
0.0549 USDT |
| 2025-02-17 |
0.0572 USDT |
1,707,321.6200 |
0.0590 USDT |
0.0542 USDT |
0.0649 USDT |
0.0567 USDT |
| 2025-02-16 |
0.0543 USDT |
1,461,815.4700 |
0.0560 USDT |
0.0529 USDT |
0.0563 USDT |
0.0538 USDT |
| 2025-02-15 |
0.0591 USDT |
1,287,918.6300 |
0.0628 USDT |
0.0561 USDT |
0.0628 USDT |
0.0564 USDT |
| 2025-02-14 |
0.0620 USDT |
1,247,270.7200 |
0.0631 USDT |
0.0585 USDT |
0.0649 USDT |
0.0619 USDT |
| 2025-02-13 |
0.0605 USDT |
1,187,039.0500 |
0.0566 USDT |
0.0562 USDT |
0.0679 USDT |
0.0641 USDT |
| 2025-02-12 |
0.0541 USDT |
1,161,848.9300 |
0.0545 USDT |
0.0513 USDT |
0.0548 USDT |
0.0542 USDT |
| 2025-02-11 |
0.0564 USDT |
1,372,416.6300 |
0.0587 USDT |
0.0540 USDT |
0.0589 USDT |
0.0552 USDT |
| 2025-02-10 |
0.0582 USDT |
957,943.8100 |
0.0541 USDT |
0.0540 USDT |
0.0609 USDT |
0.0596 USDT |
| 2025-02-09 |
0.0544 USDT |
1,234,616.8900 |
0.0565 USDT |
0.0511 USDT |
0.0568 USDT |
0.0537 USDT |
| 2025-02-08 |
0.0581 USDT |
1,558,675.5700 |
0.0597 USDT |
0.0545 USDT |
0.0628 USDT |
0.0569 USDT |
| 2025-02-07 |
0.0628 USDT |
1,294,748.9900 |
0.0630 USDT |
0.0604 USDT |
0.0655 USDT |
0.0631 USDT |
| 2025-02-06 |
0.0645 USDT |
1,646,721.8200 |
0.0649 USDT |
0.0614 USDT |
0.0665 USDT |
0.0634 USDT |
| 2025-02-05 |
0.0676 USDT |
3,629,983.3100 |
0.0672 USDT |
0.0646 USDT |
0.0709 USDT |
0.0648 USDT |
| 2025-02-04 |
0.0693 USDT |
2,266,037.5600 |
0.0720 USDT |
0.0652 USDT |
0.0739 USDT |
0.0671 USDT |
| 2025-02-03 |
0.0706 USDT |
1,512,615.6200 |
0.0724 USDT |
0.0655 USDT |
0.0789 USDT |
0.0739 USDT |
| 2025-02-02 |
0.0711 USDT |
1,441,380.8500 |
0.0717 USDT |
0.0671 USDT |
0.0749 USDT |
0.0705 USDT |
| 2025-02-01 |
0.0813 USDT |
1,509,720.9600 |
0.0873 USDT |
0.0750 USDT |
0.0875 USDT |
0.0792 USDT |
| 2025-01-31 |
0.0909 USDT |
943,760.9400 |
0.0940 USDT |
0.0875 USDT |
0.0951 USDT |
0.0907 USDT |
| 2025-01-30 |
0.0917 USDT |
1,489,344.1200 |
0.0859 USDT |
0.0824 USDT |
0.1065 USDT |
0.0961 USDT |
| 2025-01-29 |
0.0863 USDT |
1,163,869.8300 |
0.0822 USDT |
0.0796 USDT |
0.0916 USDT |
0.0885 USDT |
| 2025-01-28 |
0.0831 USDT |
1,345,680.3300 |
0.0821 USDT |
0.0791 USDT |
0.0865 USDT |
0.0836 USDT |
| 2025-01-27 |
0.0833 USDT |
1,476,828.2900 |
0.0862 USDT |
0.0809 USDT |
0.0873 USDT |
0.0829 USDT |
| 2025-01-26 |
0.0917 USDT |
725,426.2200 |
0.0930 USDT |
0.0889 USDT |
0.0942 USDT |
0.0904 USDT |
| 2025-01-25 |
0.0943 USDT |
1,676,813.0700 |
0.0991 USDT |
0.0850 USDT |
0.1008 USDT |
0.0927 USDT |
| 2025-01-24 |
0.0982 USDT |
1,631,022.0200 |
0.0954 USDT |
0.0920 USDT |
0.1135 USDT |
0.0991 USDT |
| 2025-01-23 |
0.0988 USDT |
917,746.7500 |
0.1013 USDT |
0.0959 USDT |
0.1018 USDT |
0.0991 USDT |
| 2025-01-22 |
0.0992 USDT |
1,353,492.8800 |
0.0961 USDT |
0.0924 USDT |
0.1051 USDT |
0.1010 USDT |
| 2025-01-21 |
0.0910 USDT |
1,583,184.5100 |
0.0920 USDT |
0.0875 USDT |
0.0971 USDT |
0.0954 USDT |
| 2025-01-20 |
0.0966 USDT |
1,547,265.5800 |
0.1010 USDT |
0.0934 USDT |
0.1023 USDT |
0.0955 USDT |
| 2025-01-19 |
0.1074 USDT |
1,631,439.9700 |
0.1095 USDT |
0.1028 USDT |
0.1158 USDT |
0.1072 USDT |
| 2025-01-18 |
0.1176 USDT |
1,163,027.7700 |
0.1218 USDT |
0.1090 USDT |
0.1223 USDT |
0.1092 USDT |
| 2025-01-17 |
0.1217 USDT |
978,176.4000 |
0.1190 USDT |
0.1178 USDT |
0.1331 USDT |
0.1257 USDT |
| 2025-01-16 |
0.1225 USDT |
754,768.1100 |
0.1258 USDT |
0.1193 USDT |
0.1264 USDT |
0.1209 USDT |
| 2025-01-15 |
0.1219 USDT |
933,739.0200 |
0.1271 USDT |
0.1171 USDT |
0.1278 USDT |
0.1234 USDT |
| 2025-01-14 |
0.1275 USDT |
891,176.8700 |
0.1196 USDT |
0.1195 USDT |
0.1368 USDT |
0.1257 USDT |
| 2025-01-13 |
0.1266 USDT |
1,358,235.9100 |
0.1408 USDT |
0.1083 USDT |
0.1426 USDT |
0.1194 USDT |
| 2025-01-12 |
0.1383 USDT |
948,752.5900 |
0.1381 USDT |
0.1327 USDT |
0.1465 USDT |
0.1420 USDT |
| 2025-01-11 |
0.1461 USDT |
1,200,075.5800 |
0.1455 USDT |
0.1373 USDT |
0.1609 USDT |
0.1377 USDT |
| 2025-01-10 |
0.1288 USDT |
1,955,051.6400 |
0.1200 USDT |
0.1140 USDT |
0.1709 USDT |
0.1444 USDT |
| 2025-01-09 |
0.1278 USDT |
825,680.8600 |
0.1346 USDT |
0.1233 USDT |
0.1349 USDT |
0.1256 USDT |
| 2025-01-08 |
0.1430 USDT |
684,336.0200 |
0.1471 USDT |
0.1296 USDT |
0.1549 USDT |
0.1385 USDT |
| 2025-01-07 |
0.1512 USDT |
677,514.7300 |
0.1542 USDT |
0.1406 USDT |
0.1583 USDT |
0.1496 USDT |
| 2025-01-06 |
0.1609 USDT |
1,195,601.9800 |
0.1591 USDT |
0.1531 USDT |
0.1716 USDT |
0.1590 USDT |
| 2025-01-05 |
0.1395 USDT |
931,627.2900 |
0.1352 USDT |
0.1337 USDT |
0.1470 USDT |
0.1468 USDT |