Identifier on Kucoin: OORT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.0305 USDT |
1,495,526.1000 OORT |
0.0309 USDT |
0.0295 USDT |
0.0315 USDT |
0.0300 USDT |
| 2025-08-01 |
0.0311 USDT |
1,062,601.8000 OORT |
0.0315 USDT |
0.0304 USDT |
0.0316 USDT |
0.0309 USDT |
| 2025-07-31 |
0.0320 USDT |
883,571.6000 OORT |
0.0310 USDT |
0.0310 USDT |
0.0330 USDT |
0.0318 USDT |
| 2025-07-30 |
0.0316 USDT |
1,006,819.1000 OORT |
0.0314 USDT |
0.0305 USDT |
0.0325 USDT |
0.0313 USDT |
| 2025-07-29 |
0.0326 USDT |
1,598,041.9000 OORT |
0.0336 USDT |
0.0309 USDT |
0.0339 USDT |
0.0322 USDT |
| 2025-07-28 |
0.0339 USDT |
938,369.0000 OORT |
0.0337 USDT |
0.0330 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-07-27 |
0.0345 USDT |
1,040,615.5000 OORT |
0.0350 USDT |
0.0336 USDT |
0.0359 USDT |
0.0353 USDT |
| 2025-07-26 |
0.0348 USDT |
1,022,412.3000 OORT |
0.0353 USDT |
0.0340 USDT |
0.0353 USDT |
0.0349 USDT |
| 2025-07-25 |
0.0341 USDT |
1,474,419.7000 OORT |
0.0354 USDT |
0.0329 USDT |
0.0363 USDT |
0.0351 USDT |
| 2025-07-24 |
0.0351 USDT |
1,272,443.5000 OORT |
0.0349 USDT |
0.0344 USDT |
0.0361 USDT |
0.0357 USDT |
| 2025-07-23 |
0.0367 USDT |
992,775.3000 OORT |
0.0370 USDT |
0.0357 USDT |
0.0372 USDT |
0.0357 USDT |
| 2025-07-22 |
0.0370 USDT |
1,777,770.4000 OORT |
0.0378 USDT |
0.0354 USDT |
0.0385 USDT |
0.0371 USDT |
| 2025-07-21 |
0.0377 USDT |
1,562,582.9000 OORT |
0.0379 USDT |
0.0365 USDT |
0.0388 USDT |
0.0375 USDT |
| 2025-07-20 |
0.0378 USDT |
1,626,813.4000 OORT |
0.0384 USDT |
0.0367 USDT |
0.0388 USDT |
0.0379 USDT |
| 2025-07-19 |
0.0379 USDT |
731,617.9000 OORT |
0.0379 USDT |
0.0372 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-07-18 |
0.0380 USDT |
744,941.3000 OORT |
0.0381 USDT |
0.0370 USDT |
0.0386 USDT |
0.0382 USDT |
| 2025-07-17 |
0.0382 USDT |
391,101.2000 OORT |
0.0392 USDT |
0.0377 USDT |
0.0392 USDT |
0.0378 USDT |
| 2025-07-16 |
0.0379 USDT |
1,022,826.2000 OORT |
0.0381 USDT |
0.0359 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-07-15 |
0.0381 USDT |
1,134,070.4000 OORT |
0.0387 USDT |
0.0376 USDT |
0.0389 USDT |
0.0381 USDT |
| 2025-07-14 |
0.0383 USDT |
1,068,345.0000 OORT |
0.0382 USDT |
0.0378 USDT |
0.0391 USDT |
0.0387 USDT |
| 2025-07-13 |
0.0383 USDT |
1,059,793.9000 OORT |
0.0381 USDT |
0.0377 USDT |
0.0392 USDT |
0.0384 USDT |
| 2025-07-12 |
0.0389 USDT |
751,763.6000 OORT |
0.0391 USDT |
0.0375 USDT |
0.0401 USDT |
0.0381 USDT |
| 2025-07-11 |
0.0391 USDT |
1,735,289.9000 OORT |
0.0391 USDT |
0.0385 USDT |
0.0400 USDT |
0.0390 USDT |
| 2025-07-10 |
0.0389 USDT |
860,896.1000 OORT |
0.0387 USDT |
0.0385 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-07-09 |
0.0388 USDT |
710,130.1000 OORT |
0.0381 USDT |
0.0381 USDT |
0.0399 USDT |
0.0388 USDT |
| 2025-07-08 |
0.0380 USDT |
377,847.8000 OORT |
0.0383 USDT |
0.0375 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-07-07 |
0.0391 USDT |
565,577.2000 OORT |
0.0387 USDT |
0.0381 USDT |
0.0399 USDT |
0.0381 USDT |
| 2025-07-06 |
0.0388 USDT |
617,226.3000 OORT |
0.0391 USDT |
0.0379 USDT |
0.0399 USDT |
0.0391 USDT |
| 2025-07-05 |
0.0391 USDT |
485,731.0000 OORT |
0.0392 USDT |
0.0387 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-07-04 |
0.0396 USDT |
581,166.7000 OORT |
0.0400 USDT |
0.0391 USDT |
0.0405 USDT |
0.0391 USDT |
| 2025-07-03 |
0.0394 USDT |
1,136,221.5000 OORT |
0.0402 USDT |
0.0380 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-07-02 |
0.0400 USDT |
720,614.2000 OORT |
0.0401 USDT |
0.0390 USDT |
0.0405 USDT |
0.0402 USDT |
| 2025-07-01 |
0.0393 USDT |
250,512.6000 OORT |
0.0395 USDT |
0.0390 USDT |
0.0396 USDT |
0.0392 USDT |
| 2025-06-30 |
0.0400 USDT |
523,802.2000 OORT |
0.0400 USDT |
0.0391 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-06-29 |
0.0401 USDT |
642,149.5000 OORT |
0.0400 USDT |
0.0396 USDT |
0.0409 USDT |
0.0402 USDT |
| 2025-06-28 |
0.0405 USDT |
595,217.2000 OORT |
0.0404 USDT |
0.0399 USDT |
0.0410 USDT |
0.0402 USDT |
| 2025-06-27 |
0.0405 USDT |
632,958.1000 OORT |
0.0401 USDT |
0.0398 USDT |
0.0411 USDT |
0.0404 USDT |
| 2025-06-26 |
0.0406 USDT |
1,239,349.4000 OORT |
0.0398 USDT |
0.0397 USDT |
0.0417 USDT |
0.0399 USDT |
| 2025-06-25 |
0.0402 USDT |
829,970.0000 OORT |
0.0404 USDT |
0.0396 USDT |
0.0409 USDT |
0.0400 USDT |
| 2025-06-24 |
0.0403 USDT |
1,053,988.2000 OORT |
0.0398 USDT |
0.0391 USDT |
0.0422 USDT |
0.0401 USDT |
| 2025-06-23 |
0.0370 USDT |
621,847.5000 OORT |
0.0366 USDT |
0.0365 USDT |
0.0375 USDT |
0.0370 USDT |
| 2025-06-22 |
0.0375 USDT |
1,749,631.6000 OORT |
0.0372 USDT |
0.0362 USDT |
0.0391 USDT |
0.0365 USDT |
| 2025-06-21 |
0.0388 USDT |
776,935.8000 OORT |
0.0383 USDT |
0.0377 USDT |
0.0400 USDT |
0.0388 USDT |
| 2025-06-20 |
0.0395 USDT |
356,225.2000 OORT |
0.0398 USDT |
0.0391 USDT |
0.0399 USDT |
0.0393 USDT |
| 2025-06-19 |
0.0395 USDT |
753,974.0000 OORT |
0.0392 USDT |
0.0388 USDT |
0.0401 USDT |
0.0395 USDT |
| 2025-06-18 |
0.0398 USDT |
482,329.4000 OORT |
0.0398 USDT |
0.0391 USDT |
0.0405 USDT |
0.0393 USDT |
| 2025-06-17 |
0.0396 USDT |
991,754.4000 OORT |
0.0392 USDT |
0.0386 USDT |
0.0405 USDT |
0.0400 USDT |
| 2025-06-16 |
0.0407 USDT |
1,099,148.9000 OORT |
0.0415 USDT |
0.0402 USDT |
0.0417 USDT |
0.0405 USDT |
| 2025-06-15 |
0.0394 USDT |
841,361.4000 OORT |
0.0389 USDT |
0.0384 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-06-14 |
0.0408 USDT |
573,454.6000 OORT |
0.0392 USDT |
0.0392 USDT |
0.0423 USDT |
0.0409 USDT |