Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.0134 USDT |
498,396.2479 |
0.0144 USDT |
0.0122 USDT |
0.0147 USDT |
0.0134 USDT |
| 2023-05-31 |
0.0164 USDT |
790,164.4623 |
0.0200 USDT |
0.0136 USDT |
0.0200 USDT |
0.0154 USDT |
| 2023-05-30 |
0.0205 USDT |
1,098,165.3073 |
0.0219 USDT |
0.0186 USDT |
0.0219 USDT |
0.0199 USDT |
| 2023-05-29 |
0.0220 USDT |
155,233.6624 |
0.0221 USDT |
0.0220 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-05-28 |
0.0221 USDT |
1,747,678.7077 |
0.0221 USDT |
0.0220 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-05-27 |
0.0222 USDT |
1,392,846.0100 |
0.0223 USDT |
0.0220 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-05-26 |
0.0224 USDT |
1,286,207.0780 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0223 USDT |
| 2023-05-25 |
0.0226 USDT |
1,186,935.1470 |
0.0227 USDT |
0.0226 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-05-24 |
0.0234 USDT |
1,336,505.1219 |
0.0240 USDT |
0.0227 USDT |
0.0240 USDT |
0.0228 USDT |
| 2023-05-23 |
0.0241 USDT |
1,598,057.2916 |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2023-05-22 |
0.0241 USDT |
1,474,408.3552 |
0.0242 USDT |
0.0241 USDT |
0.0242 USDT |
0.0241 USDT |
| 2023-05-21 |
0.0242 USDT |
1,011,897.8865 |
0.0242 USDT |
0.0242 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-05-20 |
0.0243 USDT |
1,919,662.4928 |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0242 USDT |
| 2023-05-19 |
0.0244 USDT |
335,717.7565 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0243 USDT |
| 2023-05-18 |
0.0244 USDT |
1,893,407.7363 |
0.0246 USDT |
0.0244 USDT |
0.0246 USDT |
0.0244 USDT |
| 2023-05-17 |
0.0246 USDT |
2,488,001.6892 |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-05-16 |
0.0246 USDT |
3,058,669.4546 |
0.0249 USDT |
0.0245 USDT |
0.0249 USDT |
0.0246 USDT |
| 2023-05-15 |
0.0251 USDT |
650,965.6930 |
0.0252 USDT |
0.0249 USDT |
0.0252 USDT |
0.0249 USDT |
| 2023-05-14 |
0.0252 USDT |
3,028,655.3375 |
0.0253 USDT |
0.0251 USDT |
0.0253 USDT |
0.0252 USDT |
| 2023-05-13 |
0.0253 USDT |
2,936,119.6863 |
0.0253 USDT |
0.0253 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-05-12 |
0.0255 USDT |
4,675,877.4688 |
0.0260 USDT |
0.0253 USDT |
0.0260 USDT |
0.0253 USDT |
| 2023-05-11 |
0.0261 USDT |
3,537,836.2245 |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-05-10 |
0.0265 USDT |
2,844,912.2263 |
0.0266 USDT |
0.0265 USDT |
0.0267 USDT |
0.0265 USDT |
| 2023-05-09 |
0.0267 USDT |
3,866,316.8517 |
0.0269 USDT |
0.0264 USDT |
0.0269 USDT |
0.0265 USDT |
| 2023-05-08 |
0.0269 USDT |
2,526,138.0474 |
0.0269 USDT |
0.0268 USDT |
0.0270 USDT |
0.0269 USDT |
| 2023-05-07 |
0.0270 USDT |
3,165,772.7113 |
0.0273 USDT |
0.0266 USDT |
0.0274 USDT |
0.0269 USDT |
| 2023-05-06 |
0.0275 USDT |
2,406,706.7865 |
0.0277 USDT |
0.0274 USDT |
0.0278 USDT |
0.0274 USDT |
| 2023-05-05 |
0.0284 USDT |
3,314,945.2631 |
0.0293 USDT |
0.0277 USDT |
0.0293 USDT |
0.0278 USDT |
| 2023-05-04 |
0.0293 USDT |
2,869,184.6445 |
0.0293 USDT |
0.0292 USDT |
0.0295 USDT |
0.0292 USDT |
| 2023-05-03 |
0.0295 USDT |
2,475,764.6469 |
0.0296 USDT |
0.0293 USDT |
0.0297 USDT |
0.0293 USDT |
| 2023-05-02 |
0.0300 USDT |
2,485,282.4215 |
0.0304 USDT |
0.0286 USDT |
0.0308 USDT |
0.0296 USDT |
| 2023-05-01 |
0.0307 USDT |
2,498,762.8285 |
0.0312 USDT |
0.0303 USDT |
0.0313 USDT |
0.0305 USDT |
| 2023-04-30 |
0.0314 USDT |
2,240,597.9554 |
0.0314 USDT |
0.0311 USDT |
0.0316 USDT |
0.0313 USDT |
| 2023-04-29 |
0.0315 USDT |
1,050,541.9585 |
0.0314 USDT |
0.0312 USDT |
0.0321 USDT |
0.0314 USDT |
| 2023-04-28 |
0.0315 USDT |
2,229,398.4565 |
0.0316 USDT |
0.0314 USDT |
0.0319 USDT |
0.0314 USDT |
| 2023-04-27 |
0.0316 USDT |
1,710,380.0307 |
0.0316 USDT |
0.0313 USDT |
0.0319 USDT |
0.0317 USDT |
| 2023-04-26 |
0.0318 USDT |
2,698,009.3069 |
0.0318 USDT |
0.0313 USDT |
0.0325 USDT |
0.0316 USDT |
| 2023-04-25 |
0.0319 USDT |
2,992,936.3473 |
0.0320 USDT |
0.0317 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-04-24 |
0.0320 USDT |
2,781,916.0225 |
0.0320 USDT |
0.0318 USDT |
0.0327 USDT |
0.0320 USDT |
| 2023-04-23 |
0.0322 USDT |
718,763.4404 |
0.0318 USDT |
0.0318 USDT |
0.0330 USDT |
0.0320 USDT |
| 2023-04-22 |
0.0319 USDT |
748,177.5625 |
0.0317 USDT |
0.0316 USDT |
0.0326 USDT |
0.0319 USDT |
| 2023-04-21 |
0.0319 USDT |
1,365,210.8076 |
0.0319 USDT |
0.0316 USDT |
0.0325 USDT |
0.0318 USDT |
| 2023-04-20 |
0.0322 USDT |
929,602.8476 |
0.0323 USDT |
0.0316 USDT |
0.0329 USDT |
0.0318 USDT |
| 2023-04-19 |
0.0328 USDT |
6,494,475.3806 |
0.0327 USDT |
0.0321 USDT |
0.0338 USDT |
0.0323 USDT |
| 2023-04-18 |
0.0331 USDT |
8,247,260.7310 |
0.0320 USDT |
0.0319 USDT |
0.0341 USDT |
0.0326 USDT |
| 2023-04-17 |
0.0318 USDT |
4,656,359.7795 |
0.0320 USDT |
0.0314 USDT |
0.0327 USDT |
0.0320 USDT |
| 2023-04-16 |
0.0307 USDT |
4,323,633.9159 |
0.0300 USDT |
0.0298 USDT |
0.0329 USDT |
0.0324 USDT |
| 2023-04-15 |
0.0306 USDT |
1,820,313.9448 |
0.0308 USDT |
0.0302 USDT |
0.0311 USDT |
0.0303 USDT |
| 2023-04-14 |
0.0298 USDT |
2,461,943.5319 |
0.0298 USDT |
0.0288 USDT |
0.0307 USDT |
0.0305 USDT |
| 2023-04-13 |
0.0324 USDT |
6,447,430.9473 |
0.0366 USDT |
0.0299 USDT |
0.0368 USDT |
0.0307 USDT |