Identifier on Kucoin: OORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.0712 USDT |
82,084.2000 OORT |
0.0713 USDT |
0.0691 USDT |
0.0741 USDT |
0.0691 USDT |
| 2025-09-20 |
0.0728 USDT |
614,632.3000 OORT |
0.0702 USDT |
0.0696 USDT |
0.0770 USDT |
0.0726 USDT |
| 2025-09-19 |
0.0720 USDT |
3,481,752.0000 OORT |
0.0757 USDT |
0.0561 USDT |
0.0847 USDT |
0.0638 USDT |
| 2025-09-18 |
0.0651 USDT |
2,941,600.6000 OORT |
0.0580 USDT |
0.0569 USDT |
0.0755 USDT |
0.0750 USDT |
| 2025-09-17 |
0.0565 USDT |
1,788,651.9000 OORT |
0.0540 USDT |
0.0533 USDT |
0.0589 USDT |
0.0576 USDT |
| 2025-09-16 |
0.0526 USDT |
1,566,870.8000 OORT |
0.0509 USDT |
0.0502 USDT |
0.0553 USDT |
0.0532 USDT |
| 2025-09-15 |
0.0510 USDT |
1,601,819.1000 OORT |
0.0508 USDT |
0.0475 USDT |
0.0539 USDT |
0.0511 USDT |
| 2025-09-14 |
0.0535 USDT |
1,548,352.9000 OORT |
0.0533 USDT |
0.0523 USDT |
0.0554 USDT |
0.0530 USDT |
| 2025-09-13 |
0.0531 USDT |
1,348,761.2000 OORT |
0.0512 USDT |
0.0495 USDT |
0.0560 USDT |
0.0557 USDT |
| 2025-09-12 |
0.0521 USDT |
1,647,285.6000 OORT |
0.0483 USDT |
0.0479 USDT |
0.0554 USDT |
0.0520 USDT |
| 2025-09-11 |
0.0474 USDT |
3,458,950.1000 OORT |
0.0406 USDT |
0.0406 USDT |
0.0543 USDT |
0.0473 USDT |
| 2025-09-10 |
0.0382 USDT |
4,014,940.0000 OORT |
0.0356 USDT |
0.0356 USDT |
0.0403 USDT |
0.0400 USDT |
| 2025-09-09 |
0.0352 USDT |
731,562.2000 OORT |
0.0343 USDT |
0.0342 USDT |
0.0360 USDT |
0.0354 USDT |
| 2025-09-08 |
0.0337 USDT |
1,067,778.8000 OORT |
0.0324 USDT |
0.0324 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-09-07 |
0.0323 USDT |
882,841.9000 OORT |
0.0332 USDT |
0.0315 USDT |
0.0333 USDT |
0.0326 USDT |
| 2025-09-06 |
0.0321 USDT |
866,149.6000 OORT |
0.0314 USDT |
0.0314 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-09-05 |
0.0316 USDT |
949,893.5000 OORT |
0.0315 USDT |
0.0310 USDT |
0.0321 USDT |
0.0314 USDT |
| 2025-09-04 |
0.0325 USDT |
655,061.3000 OORT |
0.0336 USDT |
0.0314 USDT |
0.0336 USDT |
0.0315 USDT |
| 2025-09-03 |
0.0343 USDT |
959,137.2000 OORT |
0.0346 USDT |
0.0335 USDT |
0.0347 USDT |
0.0335 USDT |
| 2025-09-02 |
0.0340 USDT |
1,211,511.4000 OORT |
0.0332 USDT |
0.0331 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-09-01 |
0.0333 USDT |
1,362,267.8000 OORT |
0.0348 USDT |
0.0326 USDT |
0.0348 USDT |
0.0340 USDT |
| 2025-08-31 |
0.0355 USDT |
1,127,855.2000 OORT |
0.0351 USDT |
0.0348 USDT |
0.0366 USDT |
0.0349 USDT |
| 2025-08-30 |
0.0338 USDT |
1,202,453.6000 OORT |
0.0323 USDT |
0.0323 USDT |
0.0360 USDT |
0.0348 USDT |
| 2025-08-29 |
0.0316 USDT |
1,089,745.8000 OORT |
0.0301 USDT |
0.0299 USDT |
0.0337 USDT |
0.0312 USDT |
| 2025-08-28 |
0.0301 USDT |
577,604.6000 OORT |
0.0302 USDT |
0.0298 USDT |
0.0304 USDT |
0.0300 USDT |
| 2025-08-27 |
0.0304 USDT |
440,991.3000 OORT |
0.0304 USDT |
0.0301 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-08-26 |
0.0302 USDT |
532,523.3000 OORT |
0.0305 USDT |
0.0298 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-08-25 |
0.0312 USDT |
1,343,681.7000 OORT |
0.0307 USDT |
0.0302 USDT |
0.0326 USDT |
0.0315 USDT |
| 2025-08-24 |
0.0323 USDT |
2,817,903.1000 OORT |
0.0289 USDT |
0.0286 USDT |
0.0376 USDT |
0.0311 USDT |
| 2025-08-23 |
0.0287 USDT |
1,106,653.6000 OORT |
0.0286 USDT |
0.0283 USDT |
0.0292 USDT |
0.0287 USDT |
| 2025-08-22 |
0.0261 USDT |
577,446.3000 OORT |
0.0257 USDT |
0.0257 USDT |
0.0269 USDT |
0.0267 USDT |
| 2025-08-21 |
0.0259 USDT |
778,510.7000 OORT |
0.0253 USDT |
0.0253 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-08-20 |
0.0254 USDT |
595,436.0000 OORT |
0.0256 USDT |
0.0252 USDT |
0.0258 USDT |
0.0253 USDT |
| 2025-08-19 |
0.0257 USDT |
722,407.9000 OORT |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-08-18 |
0.0262 USDT |
1,036,677.8000 OORT |
0.0264 USDT |
0.0260 USDT |
0.0267 USDT |
0.0261 USDT |
| 2025-08-17 |
0.0266 USDT |
792,261.8000 OORT |
0.0267 USDT |
0.0262 USDT |
0.0270 USDT |
0.0264 USDT |
| 2025-08-16 |
0.0274 USDT |
647,865.3000 OORT |
0.0280 USDT |
0.0268 USDT |
0.0280 USDT |
0.0276 USDT |
| 2025-08-15 |
0.0282 USDT |
1,140,759.5000 OORT |
0.0278 USDT |
0.0272 USDT |
0.0292 USDT |
0.0274 USDT |
| 2025-08-14 |
0.0289 USDT |
2,020,461.4000 OORT |
0.0281 USDT |
0.0274 USDT |
0.0324 USDT |
0.0278 USDT |
| 2025-08-13 |
0.0284 USDT |
1,437,285.8000 OORT |
0.0281 USDT |
0.0276 USDT |
0.0299 USDT |
0.0279 USDT |
| 2025-08-12 |
0.0287 USDT |
1,375,116.1000 OORT |
0.0295 USDT |
0.0259 USDT |
0.0302 USDT |
0.0268 USDT |
| 2025-08-11 |
0.0298 USDT |
1,643,370.4000 OORT |
0.0291 USDT |
0.0286 USDT |
0.0316 USDT |
0.0303 USDT |
| 2025-08-10 |
0.0306 USDT |
2,857,485.2000 OORT |
0.0345 USDT |
0.0275 USDT |
0.0345 USDT |
0.0288 USDT |
| 2025-08-09 |
0.0306 USDT |
1,092,917.3000 OORT |
0.0292 USDT |
0.0290 USDT |
0.0330 USDT |
0.0317 USDT |
| 2025-08-08 |
0.0265 USDT |
1,229,716.1000 OORT |
0.0255 USDT |
0.0249 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-08-07 |
0.0244 USDT |
1,272,998.6000 OORT |
0.0240 USDT |
0.0235 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-08-06 |
0.0229 USDT |
2,975,239.7000 OORT |
0.0237 USDT |
0.0214 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-08-05 |
0.0256 USDT |
3,081,344.8000 OORT |
0.0284 USDT |
0.0232 USDT |
0.0286 USDT |
0.0243 USDT |
| 2025-08-04 |
0.0286 USDT |
2,349,021.7000 OORT |
0.0295 USDT |
0.0266 USDT |
0.0304 USDT |
0.0284 USDT |
| 2025-08-03 |
0.0297 USDT |
1,102,757.5000 OORT |
0.0297 USDT |
0.0287 USDT |
0.0303 USDT |
0.0295 USDT |