Identifier on Kucoin: ORN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.8658 USDT |
208,044.0817 |
1.8487 USDT |
1.7955 USDT |
1.9498 USDT |
1.8088 USDT |
| 2024-02-28 |
1.8641 USDT |
349,575.2049 |
1.9215 USDT |
1.7892 USDT |
1.9701 USDT |
1.8417 USDT |
| 2024-02-27 |
2.0265 USDT |
545,539.0343 |
2.0296 USDT |
1.7582 USDT |
2.1664 USDT |
1.9180 USDT |
| 2024-02-26 |
2.0481 USDT |
1,101,787.0253 |
1.8038 USDT |
1.8038 USDT |
2.2543 USDT |
1.9824 USDT |
| 2024-02-25 |
1.7627 USDT |
547,400.5669 |
1.5832 USDT |
1.5823 USDT |
1.8874 USDT |
1.8218 USDT |
| 2024-02-24 |
1.6318 USDT |
273,126.7983 |
1.6067 USDT |
1.5763 USDT |
1.6809 USDT |
1.6263 USDT |
| 2024-02-23 |
1.5067 USDT |
308,150.8873 |
1.5661 USDT |
1.4513 USDT |
1.6405 USDT |
1.6218 USDT |
| 2024-02-22 |
1.5967 USDT |
239,924.4228 |
1.5870 USDT |
1.5342 USDT |
1.6716 USDT |
1.5624 USDT |
| 2024-02-21 |
1.6471 USDT |
301,661.4281 |
1.6633 USDT |
1.5560 USDT |
1.7797 USDT |
1.6116 USDT |
| 2024-02-20 |
1.7294 USDT |
394,708.3518 |
1.7179 USDT |
1.6279 USDT |
1.8121 USDT |
1.6817 USDT |
| 2024-02-19 |
1.8993 USDT |
1,344,281.2258 |
1.8944 USDT |
1.6660 USDT |
2.1900 USDT |
1.6885 USDT |
| 2024-02-18 |
1.8721 USDT |
702,613.1026 |
1.8647 USDT |
1.7360 USDT |
1.9949 USDT |
1.8694 USDT |
| 2024-02-17 |
1.8368 USDT |
1,494,025.8084 |
1.6452 USDT |
1.5420 USDT |
2.0841 USDT |
1.9620 USDT |
| 2024-02-16 |
1.6997 USDT |
2,146,767.8256 |
1.7486 USDT |
1.4680 USDT |
2.0555 USDT |
1.6422 USDT |
| 2024-02-15 |
1.4299 USDT |
1,518,023.4050 |
1.1823 USDT |
1.1294 USDT |
1.7200 USDT |
1.7200 USDT |
| 2024-02-14 |
1.1968 USDT |
914,526.0561 |
1.2104 USDT |
1.0345 USDT |
1.3420 USDT |
1.1964 USDT |
| 2024-02-13 |
1.0498 USDT |
859,509.9853 |
0.9294 USDT |
0.9043 USDT |
1.2600 USDT |
1.2100 USDT |
| 2024-02-12 |
0.8915 USDT |
28,343.8119 |
0.8636 USDT |
0.8487 USDT |
0.9360 USDT |
0.9133 USDT |
| 2024-02-11 |
0.8749 USDT |
31,585.2364 |
0.8792 USDT |
0.8501 USDT |
0.8880 USDT |
0.8617 USDT |
| 2024-02-10 |
0.8866 USDT |
39,257.1249 |
0.9065 USDT |
0.8647 USDT |
0.9168 USDT |
0.8792 USDT |
| 2024-02-09 |
0.8840 USDT |
97,600.6879 |
0.8776 USDT |
0.8487 USDT |
0.9123 USDT |
0.9114 USDT |
| 2024-02-08 |
0.8458 USDT |
103,458.8199 |
0.8280 USDT |
0.8240 USDT |
0.8800 USDT |
0.8770 USDT |
| 2024-02-07 |
0.8057 USDT |
39,908.9086 |
0.7750 USDT |
0.7686 USDT |
0.8377 USDT |
0.8273 USDT |
| 2024-02-06 |
0.7776 USDT |
15,535.7536 |
0.7832 USDT |
0.7680 USDT |
0.7896 USDT |
0.7797 USDT |
| 2024-02-05 |
0.7901 USDT |
30,337.0530 |
0.7832 USDT |
0.7734 USDT |
0.7983 USDT |
0.7845 USDT |
| 2024-02-04 |
0.7948 USDT |
42,563.3215 |
0.8021 USDT |
0.7820 USDT |
0.8062 USDT |
0.7988 USDT |
| 2024-02-03 |
0.8357 USDT |
57,804.9532 |
0.8201 USDT |
0.8029 USDT |
0.8645 USDT |
0.8035 USDT |
| 2024-02-02 |
0.7959 USDT |
44,478.1564 |
0.7828 USDT |
0.7790 USDT |
0.8209 USDT |
0.8093 USDT |
| 2024-02-01 |
0.7819 USDT |
63,766.8051 |
0.8002 USDT |
0.7736 USDT |
0.8018 USDT |
0.7837 USDT |
| 2024-01-31 |
0.8026 USDT |
55,853.9887 |
0.8275 USDT |
0.7915 USDT |
0.8328 USDT |
0.8063 USDT |
| 2024-01-30 |
0.8504 USDT |
23,912.4279 |
0.8581 USDT |
0.8335 USDT |
0.8625 USDT |
0.8366 USDT |
| 2024-01-29 |
0.8354 USDT |
53,941.3272 |
0.8097 USDT |
0.8020 USDT |
0.8658 USDT |
0.8597 USDT |
| 2024-01-28 |
0.8286 USDT |
30,422.2805 |
0.8310 USDT |
0.8086 USDT |
0.8481 USDT |
0.8141 USDT |
| 2024-01-27 |
0.8338 USDT |
19,832.9208 |
0.8389 USDT |
0.8271 USDT |
0.8418 USDT |
0.8330 USDT |
| 2024-01-26 |
0.8345 USDT |
24,653.2864 |
0.8127 USDT |
0.8076 USDT |
0.8511 USDT |
0.8389 USDT |
| 2024-01-25 |
0.8203 USDT |
42,894.6187 |
0.8523 USDT |
0.8050 USDT |
0.8537 USDT |
0.8159 USDT |
| 2024-01-24 |
0.8490 USDT |
52,190.8336 |
0.8478 USDT |
0.8328 USDT |
0.8684 USDT |
0.8478 USDT |
| 2024-01-23 |
0.8145 USDT |
77,989.9572 |
0.8385 USDT |
0.7897 USDT |
0.8537 USDT |
0.8292 USDT |