Identifier on Kucoin: OLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0823 USDT |
1,416,201.4419 OLE |
0.0821 USDT |
0.0803 USDT |
0.0891 USDT |
0.0820 USDT |
| 2024-06-04 |
0.0821 USDT |
703,452.4830 OLE |
0.0846 USDT |
0.0802 USDT |
0.0846 USDT |
0.0827 USDT |
| 2024-06-03 |
0.0826 USDT |
1,680,718.8258 OLE |
0.0813 USDT |
0.0766 USDT |
0.0856 USDT |
0.0843 USDT |
| 2024-06-02 |
0.0799 USDT |
1,522,664.7436 OLE |
0.0791 USDT |
0.0780 USDT |
0.0815 USDT |
0.0812 USDT |
| 2024-06-01 |
0.0786 USDT |
1,539,426.4861 OLE |
0.0794 USDT |
0.0773 USDT |
0.0801 USDT |
0.0788 USDT |
| 2024-05-31 |
0.0786 USDT |
1,274,455.2354 OLE |
0.0777 USDT |
0.0762 USDT |
0.0802 USDT |
0.0791 USDT |
| 2024-05-30 |
0.0770 USDT |
1,256,553.0939 OLE |
0.0768 USDT |
0.0750 USDT |
0.0791 USDT |
0.0781 USDT |
| 2024-05-29 |
0.0767 USDT |
664,960.1238 OLE |
0.0768 USDT |
0.0751 USDT |
0.0772 USDT |
0.0770 USDT |
| 2024-05-28 |
0.0783 USDT |
1,505,251.6540 OLE |
0.0830 USDT |
0.0740 USDT |
0.0831 USDT |
0.0763 USDT |
| 2024-05-27 |
0.0846 USDT |
672,048.2085 OLE |
0.0901 USDT |
0.0800 USDT |
0.0918 USDT |
0.0836 USDT |
| 2024-05-26 |
0.0888 USDT |
930,074.7459 OLE |
0.0883 USDT |
0.0864 USDT |
0.0908 USDT |
0.0898 USDT |
| 2024-05-25 |
0.0863 USDT |
1,338,177.1056 OLE |
0.0861 USDT |
0.0836 USDT |
0.0894 USDT |
0.0888 USDT |
| 2024-05-24 |
0.0830 USDT |
853,975.7832 OLE |
0.0826 USDT |
0.0807 USDT |
0.0864 USDT |
0.0864 USDT |
| 2024-05-23 |
0.0836 USDT |
1,447,442.0750 OLE |
0.0836 USDT |
0.0747 USDT |
0.0881 USDT |
0.0826 USDT |
| 2024-05-22 |
0.0812 USDT |
1,566,364.4824 OLE |
0.0817 USDT |
0.0792 USDT |
0.0847 USDT |
0.0833 USDT |
| 2024-05-21 |
0.0846 USDT |
1,175,600.3707 OLE |
0.0861 USDT |
0.0792 USDT |
0.0886 USDT |
0.0805 USDT |
| 2024-05-20 |
0.0859 USDT |
722,952.5365 OLE |
0.1012 USDT |
0.0813 USDT |
0.1012 USDT |
0.0855 USDT |
| 2024-05-19 |
0.1023 USDT |
1,547,894.4218 OLE |
0.1027 USDT |
0.0989 USDT |
0.1050 USDT |
0.1014 USDT |
| 2024-05-18 |
0.0994 USDT |
1,587,218.3479 OLE |
0.0967 USDT |
0.0964 USDT |
0.1035 USDT |
0.1022 USDT |
| 2024-05-17 |
0.0918 USDT |
922,746.1512 OLE |
0.0881 USDT |
0.0870 USDT |
0.0976 USDT |
0.0976 USDT |
| 2024-05-16 |
0.0916 USDT |
1,700,371.5579 OLE |
0.0895 USDT |
0.0853 USDT |
0.0964 USDT |
0.0897 USDT |
| 2024-05-15 |
0.0781 USDT |
1,862,206.1407 OLE |
0.0791 USDT |
0.0728 USDT |
0.0916 USDT |
0.0842 USDT |
| 2024-05-14 |
0.0834 USDT |
1,661,824.1200 OLE |
0.0903 USDT |
0.0757 USDT |
0.0917 USDT |
0.0797 USDT |
| 2024-05-13 |
0.0939 USDT |
1,444,470.6753 OLE |
0.0984 USDT |
0.0900 USDT |
0.0990 USDT |
0.0919 USDT |
| 2024-05-12 |
0.0995 USDT |
1,143,721.7937 OLE |
0.0969 USDT |
0.0960 USDT |
0.1050 USDT |
0.0985 USDT |
| 2024-05-11 |
0.0994 USDT |
1,517,559.3795 OLE |
0.0991 USDT |
0.0966 USDT |
0.1035 USDT |
0.0971 USDT |
| 2024-05-10 |
0.1033 USDT |
950,985.0655 OLE |
0.1059 USDT |
0.0972 USDT |
0.1076 USDT |
0.1003 USDT |
| 2024-05-09 |
0.1000 USDT |
1,399,288.6336 OLE |
0.1025 USDT |
0.0953 USDT |
0.1043 USDT |
0.1002 USDT |
| 2024-05-08 |
0.1013 USDT |
954,847.7156 OLE |
0.1050 USDT |
0.0946 USDT |
0.1150 USDT |
0.0981 USDT |
| 2024-05-07 |
0.1085 USDT |
788,986.0966 OLE |
0.1087 USDT |
0.1005 USDT |
0.1153 USDT |
0.1094 USDT |
| 2024-05-06 |
0.1051 USDT |
877,226.6544 OLE |
0.1000 USDT |
0.0962 USDT |
0.1147 USDT |
0.1134 USDT |
| 2024-05-05 |
0.0894 USDT |
1,874,881.4355 OLE |
0.0831 USDT |
0.0827 USDT |
0.1059 USDT |
0.1035 USDT |
| 2024-05-04 |
0.0749 USDT |
1,908,534.1683 OLE |
0.0752 USDT |
0.0692 USDT |
0.0780 USDT |
0.0780 USDT |
| 2024-05-03 |
0.0684 USDT |
2,033,895.3854 OLE |
0.0675 USDT |
0.0666 USDT |
0.0708 USDT |
0.0698 USDT |
| 2024-05-02 |
0.0678 USDT |
2,275,436.4250 OLE |
0.0696 USDT |
0.0654 USDT |
0.0708 USDT |
0.0675 USDT |
| 2024-05-01 |
0.0685 USDT |
1,485,170.3716 OLE |
0.0728 USDT |
0.0660 USDT |
0.0736 USDT |
0.0696 USDT |
| 2024-04-30 |
0.0780 USDT |
2,024,702.9899 OLE |
0.0793 USDT |
0.0724 USDT |
0.0811 USDT |
0.0727 USDT |
| 2024-04-29 |
0.0741 USDT |
1,114,481.7372 OLE |
0.0765 USDT |
0.0709 USDT |
0.0803 USDT |
0.0797 USDT |
| 2024-04-28 |
0.0774 USDT |
1,719,437.8493 OLE |
0.0772 USDT |
0.0759 USDT |
0.0789 USDT |
0.0768 USDT |
| 2024-04-27 |
0.0770 USDT |
1,664,397.7890 OLE |
0.0792 USDT |
0.0752 USDT |
0.0792 USDT |
0.0763 USDT |
| 2024-04-26 |
0.0825 USDT |
1,820,005.6550 OLE |
0.0829 USDT |
0.0776 USDT |
0.0855 USDT |
0.0783 USDT |
| 2024-04-25 |
0.0842 USDT |
1,160,448.5025 OLE |
0.0871 USDT |
0.0779 USDT |
0.0873 USDT |
0.0839 USDT |
| 2024-04-24 |
0.0928 USDT |
1,529,227.6518 OLE |
0.0883 USDT |
0.0866 USDT |
0.0980 USDT |
0.0891 USDT |
| 2024-04-23 |
0.0865 USDT |
833,993.5469 OLE |
0.0868 USDT |
0.0830 USDT |
0.0906 USDT |
0.0886 USDT |
| 2024-04-22 |
0.0861 USDT |
2,072,571.6876 OLE |
0.0839 USDT |
0.0824 USDT |
0.0920 USDT |
0.0855 USDT |
| 2024-04-21 |
0.0837 USDT |
1,561,560.6494 OLE |
0.0844 USDT |
0.0806 USDT |
0.0860 USDT |
0.0816 USDT |
| 2024-04-20 |
0.0793 USDT |
1,415,699.3769 OLE |
0.0792 USDT |
0.0717 USDT |
0.0860 USDT |
0.0848 USDT |
| 2024-04-19 |
0.0683 USDT |
1,448,856.0582 OLE |
0.0700 USDT |
0.0638 USDT |
0.0786 USDT |
0.0775 USDT |
| 2024-04-18 |
0.0689 USDT |
494,659.8924 OLE |
0.0696 USDT |
0.0667 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-04-17 |
0.0763 USDT |
1,730,871.6220 OLE |
0.0744 USDT |
0.0702 USDT |
0.0850 USDT |
0.0709 USDT |