Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0436 USDT |
429,577.8514 |
0.0433 USDT |
0.0421 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-05-01 |
0.0422 USDT |
2,658,855.2914 |
0.0418 USDT |
0.0382 USDT |
0.0495 USDT |
0.0461 USDT |
| 2024-04-30 |
0.0404 USDT |
3,704,729.5542 |
0.0438 USDT |
0.0372 USDT |
0.0438 USDT |
0.0390 USDT |
| 2024-04-29 |
0.0444 USDT |
1,356,648.1993 |
0.0469 USDT |
0.0422 USDT |
0.0473 USDT |
0.0426 USDT |
| 2024-04-28 |
0.0488 USDT |
808,089.3581 |
0.0500 USDT |
0.0472 USDT |
0.0500 USDT |
0.0478 USDT |
| 2024-04-27 |
0.0486 USDT |
843,768.2822 |
0.0505 USDT |
0.0456 USDT |
0.0511 USDT |
0.0500 USDT |
| 2024-04-26 |
0.0497 USDT |
854,353.4164 |
0.0487 USDT |
0.0464 USDT |
0.0520 USDT |
0.0503 USDT |
| 2024-04-25 |
0.0495 USDT |
2,069,676.9501 |
0.0510 USDT |
0.0455 USDT |
0.0545 USDT |
0.0487 USDT |
| 2024-04-24 |
0.0518 USDT |
1,628,765.1254 |
0.0534 USDT |
0.0490 USDT |
0.0545 USDT |
0.0496 USDT |
| 2024-04-23 |
0.0532 USDT |
2,005,260.1193 |
0.0530 USDT |
0.0501 USDT |
0.0550 USDT |
0.0543 USDT |
| 2024-04-22 |
0.0551 USDT |
1,926,444.2224 |
0.0573 USDT |
0.0510 USDT |
0.0598 USDT |
0.0524 USDT |
| 2024-04-21 |
0.0580 USDT |
587,072.6206 |
0.0575 USDT |
0.0570 USDT |
0.0596 USDT |
0.0584 USDT |
| 2024-04-20 |
0.0573 USDT |
1,448,100.0786 |
0.0587 USDT |
0.0549 USDT |
0.0601 USDT |
0.0574 USDT |
| 2024-04-19 |
0.0587 USDT |
1,321,423.1514 |
0.0601 USDT |
0.0553 USDT |
0.0619 USDT |
0.0596 USDT |
| 2024-04-18 |
0.0569 USDT |
2,045,992.5823 |
0.0534 USDT |
0.0518 USDT |
0.0630 USDT |
0.0603 USDT |
| 2024-04-17 |
0.0552 USDT |
2,726,462.6623 |
0.0559 USDT |
0.0499 USDT |
0.0658 USDT |
0.0568 USDT |
| 2024-04-16 |
0.0523 USDT |
4,459,448.8367 |
0.0591 USDT |
0.0478 USDT |
0.0600 USDT |
0.0573 USDT |
| 2024-04-15 |
0.0629 USDT |
2,198,010.4882 |
0.0637 USDT |
0.0573 USDT |
0.0695 USDT |
0.0596 USDT |
| 2024-04-14 |
0.0627 USDT |
1,371,275.3717 |
0.0647 USDT |
0.0561 USDT |
0.0700 USDT |
0.0630 USDT |
| 2024-04-13 |
0.0628 USDT |
1,552,978.1839 |
0.0705 USDT |
0.0556 USDT |
0.0722 USDT |
0.0566 USDT |
| 2024-04-12 |
0.0660 USDT |
2,308,028.4395 |
0.0730 USDT |
0.0520 USDT |
0.0766 USDT |
0.0605 USDT |
| 2024-04-11 |
0.0797 USDT |
597,083.4391 |
0.0807 USDT |
0.0763 USDT |
0.0861 USDT |
0.0763 USDT |
| 2024-04-10 |
0.0784 USDT |
1,379,989.1185 |
0.0753 USDT |
0.0750 USDT |
0.0850 USDT |
0.0786 USDT |
| 2024-04-09 |
0.0764 USDT |
3,562,262.2423 |
0.0843 USDT |
0.0710 USDT |
0.0854 USDT |
0.0753 USDT |
| 2024-04-08 |
0.0829 USDT |
898,175.9672 |
0.0807 USDT |
0.0804 USDT |
0.0889 USDT |
0.0863 USDT |
| 2024-04-07 |
0.0832 USDT |
823,072.6793 |
0.0838 USDT |
0.0801 USDT |
0.0905 USDT |
0.0804 USDT |
| 2024-04-06 |
0.0786 USDT |
699,705.0750 |
0.0790 USDT |
0.0774 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-04-05 |
0.0795 USDT |
1,735,184.3717 |
0.0855 USDT |
0.0760 USDT |
0.0865 USDT |
0.0806 USDT |
| 2024-04-04 |
0.0866 USDT |
1,555,537.7061 |
0.0907 USDT |
0.0793 USDT |
0.0928 USDT |
0.0850 USDT |
| 2024-04-03 |
0.0915 USDT |
961,746.4111 |
0.0890 USDT |
0.0890 USDT |
0.0933 USDT |
0.0909 USDT |
| 2024-04-02 |
0.0911 USDT |
943,688.7379 |
0.0919 USDT |
0.0880 USDT |
0.0963 USDT |
0.0948 USDT |
| 2024-04-01 |
0.0954 USDT |
1,733,837.4227 |
0.0978 USDT |
0.0898 USDT |
0.1022 USDT |
0.0915 USDT |
| 2024-03-31 |
0.0952 USDT |
2,005,907.0688 |
0.0939 USDT |
0.0900 USDT |
0.1014 USDT |
0.0918 USDT |
| 2024-03-30 |
0.0904 USDT |
2,127,828.1687 |
0.0900 USDT |
0.0870 USDT |
0.0968 USDT |
0.0954 USDT |
| 2024-03-29 |
0.0971 USDT |
1,555,879.7769 |
0.1020 USDT |
0.0911 USDT |
0.1024 USDT |
0.0946 USDT |
| 2024-03-28 |
0.0974 USDT |
2,550,903.5172 |
0.0973 USDT |
0.0910 USDT |
0.1024 USDT |
0.0999 USDT |
| 2024-03-27 |
0.0995 USDT |
3,809,849.1933 |
0.1032 USDT |
0.0900 USDT |
0.1047 USDT |
0.1010 USDT |
| 2024-03-26 |
0.1041 USDT |
3,890,677.9316 |
0.1094 USDT |
0.0922 USDT |
0.1173 USDT |
0.1063 USDT |
| 2024-03-25 |
0.1132 USDT |
3,422,197.7710 |
0.1025 USDT |
0.1021 USDT |
0.1189 USDT |
0.1099 USDT |
| 2024-03-24 |
0.0931 USDT |
1,145,591.0531 |
0.0954 USDT |
0.0886 USDT |
0.0955 USDT |
0.0955 USDT |
| 2024-03-23 |
0.0948 USDT |
756,376.5322 |
0.0948 USDT |
0.0924 USDT |
0.0955 USDT |
0.0955 USDT |
| 2024-03-22 |
0.1005 USDT |
819,235.8525 |
0.0991 USDT |
0.0960 USDT |
0.1050 USDT |
0.0968 USDT |
| 2024-03-21 |
0.1052 USDT |
2,800,409.5953 |
0.1108 USDT |
0.0952 USDT |
0.1189 USDT |
0.0995 USDT |
| 2024-03-20 |
0.0994 USDT |
2,526,631.6077 |
0.1004 USDT |
0.0924 USDT |
0.1149 USDT |
0.1099 USDT |
| 2024-03-19 |
0.0988 USDT |
5,923,686.7167 |
0.1053 USDT |
0.0840 USDT |
0.1252 USDT |
0.0958 USDT |
| 2024-03-18 |
0.0942 USDT |
5,652,209.8665 |
0.0830 USDT |
0.0809 USDT |
0.1280 USDT |
0.1132 USDT |
| 2024-03-17 |
0.0801 USDT |
2,388,710.1974 |
0.0775 USDT |
0.0748 USDT |
0.0890 USDT |
0.0807 USDT |
| 2024-03-16 |
0.0855 USDT |
2,022,522.0424 |
0.0902 USDT |
0.0790 USDT |
0.0920 USDT |
0.0795 USDT |
| 2024-03-15 |
0.0804 USDT |
3,297,706.2946 |
0.0828 USDT |
0.0745 USDT |
0.0890 USDT |
0.0882 USDT |
| 2024-03-14 |
0.0859 USDT |
4,164,118.5960 |
0.0819 USDT |
0.0762 USDT |
0.0950 USDT |
0.0820 USDT |