Identifier on Kucoin: ORN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.8145 USDT |
77,989.9572 |
0.8385 USDT |
0.7897 USDT |
0.8537 USDT |
0.8292 USDT |
| 2024-01-22 |
0.8985 USDT |
68,950.4771 |
0.9125 USDT |
0.8319 USDT |
0.9703 USDT |
0.8485 USDT |
| 2024-01-21 |
0.8956 USDT |
51,565.3570 |
0.8739 USDT |
0.8606 USDT |
0.9400 USDT |
0.9232 USDT |
| 2024-01-20 |
0.8785 USDT |
66,652.2529 |
0.9050 USDT |
0.8527 USDT |
0.9182 USDT |
0.8736 USDT |
| 2024-01-19 |
0.8681 USDT |
157,986.2088 |
0.8256 USDT |
0.7965 USDT |
0.9490 USDT |
0.9490 USDT |
| 2024-01-18 |
0.8616 USDT |
73,396.8296 |
0.8660 USDT |
0.8127 USDT |
0.8896 USDT |
0.8156 USDT |
| 2024-01-17 |
0.8776 USDT |
51,743.6964 |
0.8831 USDT |
0.8561 USDT |
0.9000 USDT |
0.8646 USDT |
| 2024-01-16 |
0.8908 USDT |
168,899.0061 |
0.8725 USDT |
0.8600 USDT |
0.9220 USDT |
0.8890 USDT |
| 2024-01-15 |
0.9131 USDT |
502,843.5142 |
0.9197 USDT |
0.8500 USDT |
1.0027 USDT |
0.8949 USDT |
| 2024-01-14 |
0.8915 USDT |
682,470.1694 |
0.8076 USDT |
0.7971 USDT |
0.9455 USDT |
0.9162 USDT |
| 2024-01-13 |
0.8481 USDT |
122,336.6356 |
0.8269 USDT |
0.7859 USDT |
0.8922 USDT |
0.8344 USDT |
| 2024-01-12 |
0.7736 USDT |
106,333.4266 |
0.7847 USDT |
0.7389 USDT |
0.8224 USDT |
0.7829 USDT |
| 2024-01-11 |
0.7897 USDT |
65,384.3724 |
0.7747 USDT |
0.7660 USDT |
0.8160 USDT |
0.7866 USDT |
| 2024-01-10 |
0.7540 USDT |
65,816.4112 |
0.7403 USDT |
0.7085 USDT |
0.7913 USDT |
0.7773 USDT |
| 2024-01-09 |
0.7323 USDT |
71,863.3571 |
0.7592 USDT |
0.7122 USDT |
0.7639 USDT |
0.7329 USDT |
| 2024-01-08 |
0.7372 USDT |
83,085.6818 |
0.7316 USDT |
0.7085 USDT |
0.7659 USDT |
0.7624 USDT |
| 2024-01-07 |
0.7510 USDT |
139,858.6749 |
0.7550 USDT |
0.7300 USDT |
0.7743 USDT |
0.7324 USDT |
| 2024-01-06 |
0.7553 USDT |
73,146.6571 |
0.7912 USDT |
0.7315 USDT |
0.7912 USDT |
0.7521 USDT |
| 2024-01-05 |
0.7958 USDT |
71,323.5069 |
0.8134 USDT |
0.7834 USDT |
0.8187 USDT |
0.7905 USDT |
| 2024-01-04 |
0.7724 USDT |
220,338.5805 |
0.7693 USDT |
0.6848 USDT |
0.8441 USDT |
0.8240 USDT |
| 2024-01-03 |
0.7893 USDT |
133,646.3108 |
0.8512 USDT |
0.7053 USDT |
0.8665 USDT |
0.7692 USDT |
| 2024-01-02 |
0.8656 USDT |
97,708.5676 |
0.8840 USDT |
0.8371 USDT |
0.8982 USDT |
0.8493 USDT |
| 2024-01-01 |
0.8471 USDT |
68,847.6682 |
0.8544 USDT |
0.8157 USDT |
0.8838 USDT |
0.8755 USDT |
| 2023-12-31 |
0.8809 USDT |
85,667.4993 |
0.8843 USDT |
0.8629 USDT |
0.9076 USDT |
0.8793 USDT |
| 2023-12-30 |
0.8907 USDT |
71,675.5557 |
0.9226 USDT |
0.8650 USDT |
0.9339 USDT |
0.8845 USDT |
| 2023-12-29 |
0.9385 USDT |
200,708.6377 |
0.9151 USDT |
0.8850 USDT |
0.9783 USDT |
0.9295 USDT |
| 2023-12-28 |
0.9176 USDT |
136,679.1284 |
0.9007 USDT |
0.8600 USDT |
0.9561 USDT |
0.9227 USDT |
| 2023-12-27 |
0.9064 USDT |
126,501.7154 |
0.9448 USDT |
0.8736 USDT |
0.9731 USDT |
0.9008 USDT |
| 2023-12-26 |
0.8835 USDT |
187,919.1455 |
0.8728 USDT |
0.8089 USDT |
0.9483 USDT |
0.9385 USDT |
| 2023-12-25 |
0.8616 USDT |
104,761.2712 |
0.8476 USDT |
0.8344 USDT |
0.8949 USDT |
0.8601 USDT |
| 2023-12-24 |
0.8491 USDT |
139,323.0916 |
0.8382 USDT |
0.8223 USDT |
0.8869 USDT |
0.8497 USDT |
| 2023-12-23 |
0.8190 USDT |
57,210.4258 |
0.8239 USDT |
0.7959 USDT |
0.8362 USDT |
0.8264 USDT |
| 2023-12-22 |
0.8279 USDT |
78,376.9091 |
0.8396 USDT |
0.8080 USDT |
0.8546 USDT |
0.8259 USDT |
| 2023-12-21 |
0.8098 USDT |
121,156.0521 |
0.7946 USDT |
0.7862 USDT |
0.8754 USDT |
0.8380 USDT |
| 2023-12-20 |
0.8012 USDT |
153,644.3889 |
0.7854 USDT |
0.7660 USDT |
0.8712 USDT |
0.7972 USDT |
| 2023-12-19 |
0.7909 USDT |
64,486.2449 |
0.8058 USDT |
0.7587 USDT |
0.8170 USDT |
0.7777 USDT |
| 2023-12-18 |
0.7797 USDT |
129,394.4577 |
0.7923 USDT |
0.7300 USDT |
0.8074 USDT |
0.8028 USDT |
| 2023-12-17 |
0.7989 USDT |
35,706.1142 |
0.8093 USDT |
0.7801 USDT |
0.8137 USDT |
0.8032 USDT |
| 2023-12-16 |
0.8039 USDT |
130,792.4027 |
0.7962 USDT |
0.7865 USDT |
0.8326 USDT |
0.8057 USDT |
| 2023-12-15 |
0.8417 USDT |
83,089.8402 |
0.8734 USDT |
0.7926 USDT |
0.9009 USDT |
0.8084 USDT |
| 2023-12-14 |
0.8787 USDT |
83,824.8446 |
0.8976 USDT |
0.8578 USDT |
0.9064 USDT |
0.8716 USDT |
| 2023-12-13 |
0.8849 USDT |
112,183.4596 |
0.8780 USDT |
0.8382 USDT |
0.9619 USDT |
0.8994 USDT |
| 2023-12-12 |
0.8986 USDT |
219,990.9388 |
0.9198 USDT |
0.8559 USDT |
0.9500 USDT |
0.8761 USDT |
| 2023-12-11 |
0.9287 USDT |
372,342.4812 |
0.9064 USDT |
0.8409 USDT |
1.0149 USDT |
0.9364 USDT |
| 2023-12-10 |
0.8790 USDT |
135,543.2589 |
0.8622 USDT |
0.8516 USDT |
0.9270 USDT |
0.9037 USDT |
| 2023-12-09 |
0.8908 USDT |
106,455.8234 |
0.9195 USDT |
0.8593 USDT |
0.9235 USDT |
0.8854 USDT |
| 2023-12-08 |
0.9143 USDT |
234,309.2675 |
0.9400 USDT |
0.8646 USDT |
0.9638 USDT |
0.9429 USDT |
| 2023-12-07 |
0.9667 USDT |
1,103,426.9757 |
0.8152 USDT |
0.8140 USDT |
1.0719 USDT |
0.9551 USDT |
| 2023-12-06 |
0.7920 USDT |
104,103.4984 |
0.7884 USDT |
0.7558 USDT |
0.8281 USDT |
0.8110 USDT |
| 2023-12-05 |
0.7925 USDT |
331,259.0821 |
0.7561 USDT |
0.7522 USDT |
0.8479 USDT |
0.7625 USDT |