Identifier on Kucoin: OOFP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.1481 USDT |
8,703.3049 |
0.1520 USDT |
0.1453 USDT |
0.1520 USDT |
0.1498 USDT |
| 2024-05-14 |
0.1531 USDT |
57,099.0191 |
0.1509 USDT |
0.1500 USDT |
0.1584 USDT |
0.1528 USDT |
| 2024-05-13 |
0.1530 USDT |
56,256.5124 |
0.1548 USDT |
0.1500 USDT |
0.1598 USDT |
0.1511 USDT |
| 2024-05-12 |
0.1530 USDT |
26,298.5109 |
0.1523 USDT |
0.1494 USDT |
0.1569 USDT |
0.1518 USDT |
| 2024-05-11 |
0.1488 USDT |
22,672.5718 |
0.1503 USDT |
0.1480 USDT |
0.1524 USDT |
0.1519 USDT |
| 2024-05-10 |
0.1529 USDT |
44,129.6624 |
0.1583 USDT |
0.1480 USDT |
0.1621 USDT |
0.1505 USDT |
| 2024-05-09 |
0.1548 USDT |
19,044.1929 |
0.1509 USDT |
0.1483 USDT |
0.1600 USDT |
0.1543 USDT |
| 2024-05-08 |
0.1533 USDT |
98,049.3462 |
0.1612 USDT |
0.1456 USDT |
0.1620 USDT |
0.1511 USDT |
| 2024-05-07 |
0.1709 USDT |
61,127.6345 |
0.1699 USDT |
0.1601 USDT |
0.1794 USDT |
0.1744 USDT |
| 2024-05-06 |
0.1702 USDT |
60,148.8154 |
0.1717 USDT |
0.1630 USDT |
0.1753 USDT |
0.1711 USDT |
| 2024-05-05 |
0.1787 USDT |
61,428.6953 |
0.1848 USDT |
0.1700 USDT |
0.1882 USDT |
0.1747 USDT |
| 2024-05-04 |
0.1840 USDT |
130,273.9874 |
0.1938 USDT |
0.1741 USDT |
0.1973 USDT |
0.1845 USDT |
| 2024-05-03 |
0.1980 USDT |
121,158.4421 |
0.1803 USDT |
0.1782 USDT |
0.2300 USDT |
0.1936 USDT |
| 2024-05-02 |
0.1720 USDT |
139,670.2496 |
0.1843 USDT |
0.1647 USDT |
0.1885 USDT |
0.1752 USDT |
| 2024-05-01 |
0.1713 USDT |
92,026.9038 |
0.1770 USDT |
0.1625 USDT |
0.1864 USDT |
0.1864 USDT |
| 2024-04-30 |
0.1834 USDT |
76,286.4568 |
0.2027 USDT |
0.1701 USDT |
0.2078 USDT |
0.1774 USDT |
| 2024-04-29 |
0.1954 USDT |
21,454.9390 |
0.2024 USDT |
0.1900 USDT |
0.2070 USDT |
0.1910 USDT |
| 2024-04-28 |
0.2077 USDT |
83,111.5296 |
0.2010 USDT |
0.1960 USDT |
0.2278 USDT |
0.2059 USDT |
| 2024-04-27 |
0.1933 USDT |
46,743.2838 |
0.2017 USDT |
0.1839 USDT |
0.2031 USDT |
0.1975 USDT |
| 2024-04-26 |
0.2044 USDT |
48,731.6024 |
0.2042 USDT |
0.1995 USDT |
0.2107 USDT |
0.1995 USDT |
| 2024-04-25 |
0.2107 USDT |
47,052.7921 |
0.2156 USDT |
0.2000 USDT |
0.2232 USDT |
0.2061 USDT |
| 2024-04-24 |
0.2281 USDT |
29,188.3685 |
0.2350 USDT |
0.2184 USDT |
0.2353 USDT |
0.2233 USDT |
| 2024-04-23 |
0.2350 USDT |
51,544.2025 |
0.2326 USDT |
0.2300 USDT |
0.2431 USDT |
0.2350 USDT |
| 2024-04-22 |
0.2380 USDT |
65,415.8760 |
0.2400 USDT |
0.2274 USDT |
0.2492 USDT |
0.2326 USDT |
| 2024-04-21 |
0.2449 USDT |
45,613.4907 |
0.2360 USDT |
0.2358 USDT |
0.2600 USDT |
0.2439 USDT |
| 2024-04-20 |
0.2372 USDT |
57,780.8223 |
0.2245 USDT |
0.2212 USDT |
0.2656 USDT |
0.2357 USDT |
| 2024-04-19 |
0.2286 USDT |
133,114.7687 |
0.2407 USDT |
0.1960 USDT |
0.2537 USDT |
0.2254 USDT |
| 2024-04-18 |
0.2428 USDT |
40,198.4047 |
0.2355 USDT |
0.2300 USDT |
0.2515 USDT |
0.2438 USDT |
| 2024-04-17 |
0.2347 USDT |
135,051.8396 |
0.2544 USDT |
0.2106 USDT |
0.2544 USDT |
0.2264 USDT |
| 2024-04-16 |
0.2482 USDT |
96,863.1613 |
0.2395 USDT |
0.2280 USDT |
0.2801 USDT |
0.2544 USDT |
| 2024-04-15 |
0.2787 USDT |
194,130.3720 |
0.3127 USDT |
0.2359 USDT |
0.3427 USDT |
0.2445 USDT |
| 2024-04-14 |
0.2158 USDT |
182,568.8957 |
0.2356 USDT |
0.1821 USDT |
0.2416 USDT |
0.2292 USDT |
| 2024-04-13 |
0.2610 USDT |
71,187.6714 |
0.2608 USDT |
0.2535 USDT |
0.2687 USDT |
0.2595 USDT |
| 2024-04-12 |
0.2747 USDT |
148,972.4153 |
0.2870 USDT |
0.2300 USDT |
0.3060 USDT |
0.2518 USDT |
| 2024-04-11 |
0.3100 USDT |
80,470.3701 |
0.3153 USDT |
0.2801 USDT |
0.3444 USDT |
0.2905 USDT |
| 2024-04-10 |
0.3254 USDT |
244,138.1617 |
0.2961 USDT |
0.2765 USDT |
0.3835 USDT |
0.3161 USDT |
| 2024-04-09 |
0.3037 USDT |
683,669.6245 |
0.3398 USDT |
0.2482 USDT |
0.4400 USDT |
0.2902 USDT |
| 2024-04-08 |
0.3796 USDT |
390,271.5302 |
0.4468 USDT |
0.3405 USDT |
0.4468 USDT |
0.3419 USDT |
| 2024-04-07 |
0.3618 USDT |
785,017.6393 |
0.2679 USDT |
0.2666 USDT |
0.4356 USDT |
0.4023 USDT |
| 2024-04-06 |
0.2607 USDT |
166,054.1315 |
0.2587 USDT |
0.2525 USDT |
0.2720 USDT |
0.2665 USDT |
| 2024-04-05 |
0.2645 USDT |
67,029.6292 |
0.2710 USDT |
0.2473 USDT |
0.2847 USDT |
0.2484 USDT |
| 2024-04-04 |
0.2611 USDT |
133,241.4327 |
0.2819 USDT |
0.2343 USDT |
0.2861 USDT |
0.2759 USDT |
| 2024-04-03 |
0.2799 USDT |
211,826.9576 |
0.2636 USDT |
0.2560 USDT |
0.3088 USDT |
0.2861 USDT |
| 2024-04-02 |
0.2751 USDT |
167,229.8952 |
0.3028 USDT |
0.2624 USDT |
0.3068 USDT |
0.2637 USDT |
| 2024-04-01 |
0.3082 USDT |
180,942.0360 |
0.3475 USDT |
0.2840 USDT |
0.3513 USDT |
0.2872 USDT |
| 2024-03-31 |
0.3158 USDT |
351,731.7336 |
0.2731 USDT |
0.2601 USDT |
0.3499 USDT |
0.3252 USDT |
| 2024-03-30 |
0.2734 USDT |
147,015.3009 |
0.2674 USDT |
0.2609 USDT |
0.2898 USDT |
0.2841 USDT |
| 2024-03-29 |
0.2808 USDT |
235,487.8556 |
0.2694 USDT |
0.2501 USDT |
0.3443 USDT |
0.2646 USDT |
| 2024-03-28 |
0.2511 USDT |
302,870.4847 |
0.2516 USDT |
0.2315 USDT |
0.2621 USDT |
0.2601 USDT |
| 2024-03-27 |
0.2553 USDT |
583,882.2389 |
0.2786 USDT |
0.2281 USDT |
0.2897 USDT |
0.2446 USDT |