Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.0763 USDT |
6,123,012.9762 |
0.0842 USDT |
0.0680 USDT |
0.0850 USDT |
0.0780 USDT |
| 2024-03-12 |
0.0853 USDT |
2,331,055.6642 |
0.0917 USDT |
0.0814 USDT |
0.0924 USDT |
0.0847 USDT |
| 2024-03-11 |
0.0914 USDT |
2,027,975.2906 |
0.0821 USDT |
0.0817 USDT |
0.0950 USDT |
0.0898 USDT |
| 2024-03-10 |
0.0856 USDT |
3,109,969.1483 |
0.0830 USDT |
0.0785 USDT |
0.0925 USDT |
0.0791 USDT |
| 2024-03-09 |
0.0667 USDT |
3,862,036.5709 |
0.0681 USDT |
0.0622 USDT |
0.0706 USDT |
0.0666 USDT |
| 2024-03-08 |
0.0692 USDT |
2,957,605.3553 |
0.0722 USDT |
0.0665 USDT |
0.0741 USDT |
0.0693 USDT |
| 2024-03-07 |
0.0695 USDT |
3,511,030.5337 |
0.0748 USDT |
0.0660 USDT |
0.0755 USDT |
0.0674 USDT |
| 2024-03-06 |
0.0768 USDT |
1,871,915.7302 |
0.0774 USDT |
0.0737 USDT |
0.0796 USDT |
0.0747 USDT |
| 2024-03-05 |
0.0765 USDT |
2,316,893.1473 |
0.0819 USDT |
0.0720 USDT |
0.0824 USDT |
0.0723 USDT |
| 2024-03-04 |
0.0786 USDT |
3,646,182.8295 |
0.0734 USDT |
0.0728 USDT |
0.0856 USDT |
0.0845 USDT |
| 2024-03-03 |
0.0771 USDT |
3,667,812.3527 |
0.0788 USDT |
0.0719 USDT |
0.0822 USDT |
0.0749 USDT |
| 2024-03-02 |
0.0790 USDT |
3,859,819.0050 |
0.0792 USDT |
0.0750 USDT |
0.0850 USDT |
0.0791 USDT |
| 2024-03-01 |
0.0825 USDT |
2,901,904.4944 |
0.0840 USDT |
0.0770 USDT |
0.0862 USDT |
0.0793 USDT |
| 2024-02-29 |
0.0849 USDT |
2,522,612.9990 |
0.0863 USDT |
0.0802 USDT |
0.0930 USDT |
0.0850 USDT |
| 2024-02-28 |
0.0859 USDT |
2,825,802.9361 |
0.0881 USDT |
0.0823 USDT |
0.0923 USDT |
0.0875 USDT |
| 2024-02-27 |
0.0870 USDT |
2,416,976.0837 |
0.0926 USDT |
0.0811 USDT |
0.0929 USDT |
0.0844 USDT |
| 2024-02-26 |
0.0892 USDT |
3,622,922.7749 |
0.0878 USDT |
0.0835 USDT |
0.0966 USDT |
0.0924 USDT |
| 2024-02-25 |
0.0868 USDT |
5,194,166.5409 |
0.0778 USDT |
0.0749 USDT |
0.0966 USDT |
0.0904 USDT |
| 2024-02-24 |
0.0775 USDT |
2,283,313.2220 |
0.0787 USDT |
0.0746 USDT |
0.0800 USDT |
0.0781 USDT |
| 2024-02-23 |
0.0759 USDT |
2,431,592.5403 |
0.0773 USDT |
0.0730 USDT |
0.0798 USDT |
0.0783 USDT |
| 2024-02-22 |
0.0787 USDT |
1,933,113.7319 |
0.0809 USDT |
0.0761 USDT |
0.0830 USDT |
0.0777 USDT |
| 2024-02-21 |
0.0822 USDT |
1,313,754.0858 |
0.0842 USDT |
0.0784 USDT |
0.0874 USDT |
0.0803 USDT |
| 2024-02-20 |
0.0817 USDT |
2,384,520.7672 |
0.0874 USDT |
0.0770 USDT |
0.0895 USDT |
0.0819 USDT |
| 2024-02-19 |
0.0858 USDT |
2,427,999.0779 |
0.0906 USDT |
0.0830 USDT |
0.0908 USDT |
0.0870 USDT |
| 2024-02-18 |
0.0896 USDT |
1,680,466.5220 |
0.0856 USDT |
0.0850 USDT |
0.0930 USDT |
0.0893 USDT |
| 2024-02-17 |
0.0857 USDT |
3,619,577.3847 |
0.0786 USDT |
0.0773 USDT |
0.0920 USDT |
0.0852 USDT |
| 2024-02-16 |
0.0808 USDT |
1,732,537.6948 |
0.0845 USDT |
0.0775 USDT |
0.0848 USDT |
0.0786 USDT |
| 2024-02-15 |
0.0817 USDT |
2,739,068.4548 |
0.0806 USDT |
0.0761 USDT |
0.0870 USDT |
0.0838 USDT |
| 2024-02-14 |
0.0847 USDT |
4,905,068.0580 |
0.0860 USDT |
0.0761 USDT |
0.0938 USDT |
0.0804 USDT |
| 2024-02-13 |
0.0806 USDT |
4,976,555.7975 |
0.0725 USDT |
0.0724 USDT |
0.0866 USDT |
0.0857 USDT |
| 2024-02-12 |
0.0709 USDT |
3,146,730.4440 |
0.0705 USDT |
0.0676 USDT |
0.0730 USDT |
0.0716 USDT |
| 2024-02-11 |
0.0718 USDT |
1,521,169.5462 |
0.0711 USDT |
0.0700 USDT |
0.0730 USDT |
0.0708 USDT |
| 2024-02-10 |
0.0665 USDT |
2,372,165.7651 |
0.0653 USDT |
0.0637 USDT |
0.0736 USDT |
0.0723 USDT |
| 2024-02-09 |
0.0666 USDT |
3,212,914.7408 |
0.0616 USDT |
0.0616 USDT |
0.0700 USDT |
0.0667 USDT |
| 2024-02-08 |
0.0655 USDT |
1,955,266.5948 |
0.0640 USDT |
0.0627 USDT |
0.0679 USDT |
0.0632 USDT |
| 2024-02-07 |
0.0632 USDT |
2,552,081.5345 |
0.0678 USDT |
0.0595 USDT |
0.0678 USDT |
0.0628 USDT |