Identifier on Kucoin: ORN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.3515 USDT |
40,486.7516 |
1.4066 USDT |
1.3030 USDT |
1.4066 USDT |
1.3099 USDT |
| 2024-04-18 |
1.3942 USDT |
138,690.5670 |
1.3936 USDT |
1.3350 USDT |
1.4446 USDT |
1.4061 USDT |
| 2024-04-17 |
1.4316 USDT |
219,178.9244 |
1.5405 USDT |
1.3565 USDT |
1.5816 USDT |
1.3738 USDT |
| 2024-04-16 |
1.5416 USDT |
180,382.8678 |
1.6254 USDT |
1.4373 USDT |
1.6681 USDT |
1.5127 USDT |
| 2024-04-15 |
1.6882 USDT |
343,589.0682 |
1.6482 USDT |
1.5562 USDT |
1.8433 USDT |
1.6433 USDT |
| 2024-04-14 |
1.5250 USDT |
210,388.1004 |
1.6090 USDT |
1.4501 USDT |
1.6090 USDT |
1.5918 USDT |
| 2024-04-13 |
1.7719 USDT |
331,532.9237 |
1.9301 USDT |
1.4512 USDT |
2.0641 USDT |
1.5206 USDT |
| 2024-04-12 |
2.1445 USDT |
279,127.1838 |
2.3427 USDT |
1.8845 USDT |
2.3648 USDT |
1.9448 USDT |
| 2024-04-11 |
2.3320 USDT |
121,212.1249 |
2.2957 USDT |
2.2809 USDT |
2.4015 USDT |
2.3372 USDT |
| 2024-04-10 |
2.2191 USDT |
177,198.2195 |
2.2628 USDT |
2.0829 USDT |
2.3815 USDT |
2.2807 USDT |
| 2024-04-09 |
2.2792 USDT |
149,368.7825 |
2.3449 USDT |
2.2120 USDT |
2.3660 USDT |
2.2713 USDT |
| 2024-04-08 |
2.3946 USDT |
440,917.6048 |
2.3089 USDT |
2.3010 USDT |
2.4792 USDT |
2.3549 USDT |
| 2024-04-07 |
2.2423 USDT |
89,109.3050 |
2.2562 USDT |
2.2064 USDT |
2.2977 USDT |
2.2971 USDT |
| 2024-04-06 |
2.2703 USDT |
107,952.0910 |
2.1995 USDT |
2.1995 USDT |
2.3340 USDT |
2.2556 USDT |
| 2024-04-05 |
2.2509 USDT |
155,435.8114 |
2.2694 USDT |
2.1600 USDT |
2.3504 USDT |
2.2051 USDT |
| 2024-04-04 |
2.4755 USDT |
258,768.0021 |
2.3461 USDT |
2.1792 USDT |
2.6280 USDT |
2.3125 USDT |
| 2024-04-03 |
2.4087 USDT |
421,461.9525 |
2.2714 USDT |
2.2220 USDT |
2.5584 USDT |
2.2505 USDT |
| 2024-04-02 |
2.1441 USDT |
261,979.0820 |
2.3517 USDT |
1.9769 USDT |
2.3622 USDT |
2.3286 USDT |
| 2024-04-01 |
2.3161 USDT |
263,407.0399 |
2.2398 USDT |
2.1877 USDT |
2.3945 USDT |
2.3410 USDT |
| 2024-03-31 |
2.2173 USDT |
135,897.5691 |
2.1922 USDT |
2.1734 USDT |
2.2797 USDT |
2.2344 USDT |
| 2024-03-30 |
2.2561 USDT |
86,717.9407 |
2.2856 USDT |
2.2064 USDT |
2.2956 USDT |
2.2126 USDT |
| 2024-03-29 |
2.2890 USDT |
111,441.3420 |
2.3438 USDT |
2.2036 USDT |
2.3805 USDT |
2.2510 USDT |
| 2024-03-28 |
2.2976 USDT |
239,459.6346 |
2.2285 USDT |
2.2261 USDT |
2.3800 USDT |
2.3299 USDT |
| 2024-03-27 |
2.2461 USDT |
509,019.2926 |
2.2473 USDT |
2.1799 USDT |
2.3332 USDT |
2.2143 USDT |
| 2024-03-26 |
2.3416 USDT |
598,719.8119 |
2.4355 USDT |
2.2399 USDT |
2.4951 USDT |
2.2668 USDT |
| 2024-03-25 |
2.4259 USDT |
355,133.3145 |
2.2867 USDT |
2.2536 USDT |
2.5652 USDT |
2.4583 USDT |
| 2024-03-24 |
2.1852 USDT |
219,001.3386 |
2.1762 USDT |
2.1108 USDT |
2.2705 USDT |
2.2656 USDT |
| 2024-03-23 |
2.2283 USDT |
323,913.6177 |
2.1693 USDT |
2.1404 USDT |
2.3518 USDT |
2.2132 USDT |
| 2024-03-22 |
2.1649 USDT |
496,665.7059 |
2.1967 USDT |
2.0781 USDT |
2.2332 USDT |
2.1596 USDT |
| 2024-03-21 |
2.3374 USDT |
468,141.5840 |
2.4425 USDT |
2.1755 USDT |
2.5095 USDT |
2.2363 USDT |
| 2024-03-20 |
2.2559 USDT |
495,401.5736 |
2.2400 USDT |
2.0826 USDT |
2.4422 USDT |
2.3783 USDT |
| 2024-03-19 |
2.3467 USDT |
572,142.3608 |
2.7648 USDT |
2.1417 USDT |
2.7648 USDT |
2.3907 USDT |
| 2024-03-18 |
2.7392 USDT |
1,179,383.7471 |
2.7666 USDT |
2.4916 USDT |
2.9225 USDT |
2.6983 USDT |
| 2024-03-17 |
2.6928 USDT |
2,006,622.3075 |
2.4009 USDT |
2.3421 USDT |
3.1523 USDT |
2.8862 USDT |
| 2024-03-16 |
2.4049 USDT |
720,940.4518 |
2.1945 USDT |
2.1246 USDT |
2.6147 USDT |
2.3485 USDT |
| 2024-03-15 |
2.2383 USDT |
652,510.9381 |
2.2806 USDT |
2.0175 USDT |
2.4477 USDT |
2.2038 USDT |
| 2024-03-14 |
2.2251 USDT |
749,858.9342 |
2.4411 USDT |
2.0744 USDT |
2.4693 USDT |
2.2029 USDT |
| 2024-03-13 |
2.4002 USDT |
982,058.5807 |
2.2437 USDT |
2.2129 USDT |
2.5234 USDT |
2.4437 USDT |
| 2024-03-12 |
2.1789 USDT |
850,890.1179 |
2.2978 USDT |
1.9912 USDT |
2.3840 USDT |
2.1086 USDT |
| 2024-03-11 |
2.2748 USDT |
1,730,712.1021 |
1.9142 USDT |
1.8675 USDT |
2.5480 USDT |
2.3212 USDT |
| 2024-03-10 |
1.9181 USDT |
358,173.1781 |
1.9989 USDT |
1.8626 USDT |
2.0193 USDT |
1.9094 USDT |
| 2024-03-09 |
2.0107 USDT |
419,178.8984 |
1.9870 USDT |
1.9464 USDT |
2.0747 USDT |
2.0039 USDT |
| 2024-03-08 |
2.0234 USDT |
1,079,104.8187 |
1.9623 USDT |
1.8410 USDT |
2.2000 USDT |
1.9800 USDT |
| 2024-03-07 |
1.8585 USDT |
640,943.6313 |
1.7127 USDT |
1.6210 USDT |
2.1656 USDT |
1.9368 USDT |
| 2024-03-06 |
1.6757 USDT |
271,453.1044 |
1.6517 USDT |
1.5461 USDT |
1.7410 USDT |
1.7087 USDT |
| 2024-03-05 |
1.6853 USDT |
572,972.5407 |
1.8715 USDT |
1.4606 USDT |
1.8944 USDT |
1.6339 USDT |
| 2024-03-04 |
1.8470 USDT |
476,189.9400 |
1.7670 USDT |
1.6800 USDT |
1.9428 USDT |
1.9005 USDT |
| 2024-03-03 |
1.7980 USDT |
156,754.7968 |
1.8406 USDT |
1.7500 USDT |
1.8752 USDT |
1.7794 USDT |
| 2024-03-02 |
1.7880 USDT |
201,797.3303 |
1.8217 USDT |
1.7475 USDT |
1.8289 USDT |
1.7976 USDT |
| 2024-03-01 |
1.8222 USDT |
150,176.1771 |
1.8100 USDT |
1.7582 USDT |
1.9060 USDT |
1.8257 USDT |