Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0063 USDT |
990,268.4480 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-03-04 |
0.0064 USDT |
1,025,985.6880 |
0.0064 USDT |
0.0062 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-03-03 |
0.0068 USDT |
1,845,432.6700 |
0.0074 USDT |
0.0065 USDT |
0.0075 USDT |
0.0065 USDT |
| 2025-03-02 |
0.0073 USDT |
1,935,647.1215 |
0.0072 USDT |
0.0069 USDT |
0.0078 USDT |
0.0073 USDT |
| 2025-03-01 |
0.0070 USDT |
998,396.3720 |
0.0068 USDT |
0.0068 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-02-28 |
0.0066 USDT |
2,736,510.2388 |
0.0069 USDT |
0.0065 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-02-27 |
0.0071 USDT |
787,182.6921 |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-02-26 |
0.0070 USDT |
1,707,435.2101 |
0.0071 USDT |
0.0066 USDT |
0.0074 USDT |
0.0068 USDT |
| 2025-02-25 |
0.0064 USDT |
4,948,904.9904 |
0.0068 USDT |
0.0061 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-02-24 |
0.0073 USDT |
5,530,860.0844 |
0.0087 USDT |
0.0065 USDT |
0.0087 USDT |
0.0068 USDT |
| 2025-02-23 |
0.0087 USDT |
368,434.3783 |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-02-22 |
0.0089 USDT |
1,421,807.4168 |
0.0090 USDT |
0.0082 USDT |
0.0094 USDT |
0.0086 USDT |
| 2025-02-21 |
0.0088 USDT |
1,700,663.4192 |
0.0086 USDT |
0.0084 USDT |
0.0093 USDT |
0.0084 USDT |
| 2025-02-20 |
0.0087 USDT |
6,772,564.0033 |
0.0073 USDT |
0.0072 USDT |
0.0100 USDT |
0.0085 USDT |
| 2025-02-19 |
0.0067 USDT |
2,178,497.9790 |
0.0065 USDT |
0.0063 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-02-18 |
0.0068 USDT |
3,330,096.9857 |
0.0074 USDT |
0.0062 USDT |
0.0076 USDT |
0.0066 USDT |
| 2025-02-17 |
0.0078 USDT |
3,017,174.8602 |
0.0080 USDT |
0.0072 USDT |
0.0086 USDT |
0.0075 USDT |
| 2025-02-16 |
0.0082 USDT |
977,410.6139 |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0079 USDT |
| 2025-02-15 |
0.0087 USDT |
937,351.4992 |
0.0089 USDT |
0.0085 USDT |
0.0091 USDT |
0.0085 USDT |
| 2025-02-14 |
0.0083 USDT |
2,722,508.0912 |
0.0080 USDT |
0.0076 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-02-13 |
0.0086 USDT |
1,782,364.8948 |
0.0094 USDT |
0.0081 USDT |
0.0095 USDT |
0.0081 USDT |
| 2025-02-12 |
0.0091 USDT |
1,439,957.5153 |
0.0095 USDT |
0.0087 USDT |
0.0097 USDT |
0.0087 USDT |
| 2025-02-11 |
0.0097 USDT |
1,543,673.0565 |
0.0091 USDT |
0.0091 USDT |
0.0103 USDT |
0.0095 USDT |
| 2025-02-10 |
0.0095 USDT |
2,962,651.1530 |
0.0095 USDT |
0.0088 USDT |
0.0107 USDT |
0.0094 USDT |
| 2025-02-09 |
0.0099 USDT |
1,846,490.6886 |
0.0095 USDT |
0.0093 USDT |
0.0105 USDT |
0.0095 USDT |
| 2025-02-08 |
0.0096 USDT |
2,295,770.1516 |
0.0101 USDT |
0.0093 USDT |
0.0103 USDT |
0.0093 USDT |
| 2025-02-07 |
0.0108 USDT |
1,978,664.5490 |
0.0106 USDT |
0.0101 USDT |
0.0115 USDT |
0.0106 USDT |
| 2025-02-06 |
0.0106 USDT |
3,086,432.8113 |
0.0100 USDT |
0.0098 USDT |
0.0113 USDT |
0.0104 USDT |
| 2025-02-05 |
0.0101 USDT |
14,971,946.4170 |
0.0125 USDT |
0.0077 USDT |
0.0129 USDT |
0.0103 USDT |
| 2025-02-04 |
0.0121 USDT |
4,971,926.2157 |
0.0124 USDT |
0.0104 USDT |
0.0138 USDT |
0.0120 USDT |
| 2025-02-03 |
0.0100 USDT |
5,284,746.1233 |
0.0106 USDT |
0.0082 USDT |
0.0123 USDT |
0.0118 USDT |
| 2025-02-02 |
0.0099 USDT |
13,491,714.5702 |
0.0130 USDT |
0.0061 USDT |
0.0130 USDT |
0.0103 USDT |
| 2025-02-01 |
0.0131 USDT |
2,253,470.0235 |
0.0129 USDT |
0.0125 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-01-31 |
0.0134 USDT |
4,637,167.4512 |
0.0139 USDT |
0.0118 USDT |
0.0155 USDT |
0.0134 USDT |
| 2025-01-30 |
0.0138 USDT |
12,018,844.6600 |
0.0107 USDT |
0.0107 USDT |
0.0178 USDT |
0.0140 USDT |
| 2025-01-29 |
0.0091 USDT |
43,457,846.2070 |
0.0130 USDT |
0.0048 USDT |
0.0142 USDT |
0.0119 USDT |
| 2025-01-28 |
0.0150 USDT |
4,644,022.2580 |
0.0133 USDT |
0.0132 USDT |
0.0173 USDT |
0.0139 USDT |
| 2025-01-27 |
0.0133 USDT |
2,359,616.3992 |
0.0138 USDT |
0.0128 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-01-26 |
0.0143 USDT |
3,811,609.2092 |
0.0147 USDT |
0.0135 USDT |
0.0155 USDT |
0.0140 USDT |
| 2025-01-25 |
0.0149 USDT |
4,505,862.3660 |
0.0155 USDT |
0.0135 USDT |
0.0168 USDT |
0.0147 USDT |
| 2025-01-24 |
0.0160 USDT |
3,063,370.7475 |
0.0155 USDT |
0.0152 USDT |
0.0169 USDT |
0.0154 USDT |
| 2025-01-23 |
0.0163 USDT |
1,081,245.5694 |
0.0178 USDT |
0.0155 USDT |
0.0178 USDT |
0.0160 USDT |
| 2025-01-22 |
0.0171 USDT |
1,437,240.3166 |
0.0166 USDT |
0.0165 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-01-21 |
0.0173 USDT |
2,357,998.9518 |
0.0177 USDT |
0.0164 USDT |
0.0182 USDT |
0.0165 USDT |
| 2025-01-20 |
0.0175 USDT |
3,199,238.3727 |
0.0165 USDT |
0.0164 USDT |
0.0192 USDT |
0.0173 USDT |
| 2025-01-19 |
0.0190 USDT |
6,619,109.0845 |
0.0197 USDT |
0.0164 USDT |
0.0227 USDT |
0.0169 USDT |
| 2025-01-18 |
0.0205 USDT |
4,961,127.6257 |
0.0178 USDT |
0.0178 USDT |
0.0249 USDT |
0.0187 USDT |
| 2025-01-17 |
0.0178 USDT |
1,237,274.1870 |
0.0182 USDT |
0.0173 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-01-16 |
0.0188 USDT |
968,695.4376 |
0.0182 USDT |
0.0182 USDT |
0.0192 USDT |
0.0188 USDT |
| 2025-01-15 |
0.0189 USDT |
1,107,994.7636 |
0.0186 USDT |
0.0183 USDT |
0.0192 USDT |
0.0184 USDT |