- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
OKB (OKB) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/29/20 | 6.092 | 6.178 | 6.064 | 6.152 | 54,496,061.412 | 369,143,252.844 |
| 9/28/20 | 6.189 | 6.25 | 6.092 | 6.092 | 35,458,828.331 | 365,540,432.021 |
| 9/27/20 | 6.275 | 6.283 | 6.149 | 6.189 | 78,361,613.636 | 371,332,728.028 |
| 9/26/20 | 6.293 | 6.326 | 6.211 | 6.275 | 73,735,985.227 | 376,480,496.477 |
| 9/25/20 | 6.224 | 6.36 | 6.141 | 6.292 | 96,010,574.512 | 377,522,619.419 |
| 9/24/20 | 6.051 | 6.338 | 6.034 | 6.222 | 103,292,810.721 | 373,312,092.713 |
| 9/23/20 | 6.021 | 6.274 | 5.984 | 6.05 | 102,026,414.975 | 363,019,029.278 |
| 9/22/20 | 5.905 | 6.07 | 5.884 | 6.019 | 93,667,969.383 | 361,138,578.617 |
| 9/21/20 | 6.204 | 6.289 | 5.827 | 5.903 | 102,295,366.627 | 354,182,972.099 |
| 9/20/20 | 6.148 | 6.301 | 6.063 | 6.204 | 105,541,966.765 | 372,223,070.416 |
| 9/19/20 | 6.131 | 6.185 | 6.057 | 6.147 | 92,930,238.655 | 368,837,739.623 |
| 9/18/20 | 6.117 | 6.282 | 6.005 | 6.131 | 95,330,489.338 | 367,844,959.963 |
| 9/17/20 | 6.394 | 6.469 | 5.904 | 6.117 | 104,396,499.06 | 367,036,280.778 |
| 9/16/20 | 6.271 | 6.458 | 6.129 | 6.394 | 112,372,101.439 | 383,656,131.813 |
| 9/15/20 | 6.509 | 6.568 | 6.129 | 6.27 | 137,631,669.789 | 376,176,566.029 |
| 9/14/20 | 6.537 | 6.695 | 6.326 | 6.509 | 126,885,283.383 | 390,542,312.992 |
| 9/13/20 | 5.704 | 6.623 | 5.653 | 6.546 | 198,757,711.81 | 392,761,785.235 |
| 9/12/20 | 5.448 | 5.71 | 5.445 | 5.704 | 89,711,146.05 | 342,259,668.811 |
| 9/11/20 | 5.504 | 5.519 | 5.336 | 5.444 | 82,134,814.251 | 326,639,635.3 |
| 9/10/20 | 5.359 | 5.728 | 5.353 | 5.515 | 121,710,817.819 | 330,911,016.806 |
| 9/9/20 | 5.263 | 5.408 | 5.23 | 5.356 | 87,658,751.781 | 321,386,301.193 |
| 9/8/20 | 5.424 | 5.477 | 5.145 | 5.262 | 92,137,843.794 | 315,711,860.327 |
| 9/7/20 | 5.323 | 5.559 | 5.119 | 5.423 | 123,689,230.517 | 325,359,575.921 |
| 9/6/20 | 4.919 | 5.366 | 4.833 | 5.323 | 106,350,018.408 | 319,376,714.821 |
| 9/5/20 | 5.182 | 5.282 | 4.83 | 4.925 | 96,606,060.386 | 295,492,682.722 |
| 9/4/20 | 5.163 | 5.438 | 4.861 | 5.178 | 119,391,025.232 | 310,705,646.908 |
| 9/3/20 | 5.723 | 5.827 | 5.139 | 5.166 | 113,319,709.289 | 309,933,647.104 |
| 9/2/20 | 5.767 | 5.911 | 5.361 | 5.728 | 95,745,185.505 | 343,652,449.002 |
| 9/1/20 | 5.644 | 5.953 | 5.567 | 5.767 | 97,765,523.619 | 346,002,283.118 |
| 8/31/20 | 5.523 | 5.72 | 5.446 | 5.646 | 76,167,752.19 | 338,732,959.65 |
| 8/30/20 | 5.427 | 5.568 | 5.298 | 5.523 | 88,599,171.716 | 331,379,371.091 |
| 8/29/20 | 5.523 | 5.531 | 5.399 | 5.431 | 66,450,030.183 | 325,837,052.09 |
| 8/28/20 | 5.459 | 5.557 | 5.427 | 5.523 | 49,325,801.572 | 331,403,611.843 |
| 8/27/20 | 5.63 | 5.641 | 5.342 | 5.457 | 71,344,850.179 | 327,415,628.716 |
| 8/26/20 | 5.641 | 5.867 | 5.604 | 5.629 | 92,663,266.327 | 337,727,146.912 |
| 8/25/20 | 5.308 | 5.796 | 5.168 | 5.636 | 107,865,564.342 | 338,182,538.293 |
| 8/24/20 | 5.249 | 5.365 | 5.22 | 5.305 | 43,108,206.833 | 318,303,223.211 |
| 8/23/20 | 5.307 | 5.318 | 5.175 | 5.251 | 48,018,062.902 | 315,051,677.296 |
| 8/22/20 | 5.32 | 5.321 | 5.091 | 5.307 | 69,459,868.027 | 318,408,659.831 |
| 8/21/20 | 5.544 | 5.601 | 5.323 | 5.325 | 63,960,963.869 | 319,499,303.059 |
| 8/20/20 | 5.37 | 5.635 | 5.328 | 5.544 | 58,877,648.366 | 332,622,947.924 |
| 8/19/20 | 5.637 | 5.69 | 5.312 | 5.37 | 71,753,433.422 | 322,227,342.871 |
| 8/18/20 | 5.873 | 5.921 | 5.563 | 5.64 | 75,528,802.941 | 338,416,158.445 |
| 8/17/20 | 5.932 | 5.946 | 5.811 | 5.88 | 63,086,015.284 | 352,789,321.234 |
| 8/16/20 | 6.006 | 6.075 | 5.877 | 5.932 | 59,808,886.386 | 355,928,892.406 |
| 8/15/20 | 5.966 | 6.068 | 5.865 | 6 | 83,444,825.3 | 360,020,927.618 |
| 8/14/20 | 5.741 | 6.115 | 5.601 | 5.965 | 106,063,179.223 | 357,924,137.416 |
| 8/13/20 | 5.573 | 5.749 | 5.433 | 5.738 | 82,123,257.071 | 344,287,443.529 |
| 8/12/20 | 5.573 | 5.626 | 5.475 | 5.572 | 162,814,902.565 | 334,310,874.667 |
| 8/11/20 | 5.848 | 5.879 | 5.47 | 5.572 | 176,345,316.231 | 334,333,296.022 |
| 8/10/20 | 5.828 | 5.954 | 5.821 | 5.849 | 173,219,729.09 | 350,941,007.497 |
| 8/9/20 | 5.927 | 5.976 | 5.795 | 5.828 | 196,632,538.378 | 349,677,543.009 |
| 8/8/20 | 5.886 | 5.947 | 5.814 | 5.924 | 183,456,797.903 | 355,468,969.711 |
| 8/7/20 | 6.083 | 6.085 | 5.817 | 5.885 | 163,245,416.622 | 353,120,004.877 |
| 8/6/20 | 6.123 | 6.123 | 6.022 | 6.083 | 158,212,323.153 | 364,983,626.353 |
| 8/5/20 | 5.977 | 6.134 | 5.931 | 6.124 | 139,451,285.517 | 367,418,898.029 |
| 8/4/20 | 5.957 | 6.256 | 5.868 | 5.978 | 159,071,665.491 | 358,670,981.93 |
| 8/3/20 | 5.696 | 6.113 | 5.68 | 5.957 | 195,680,761.845 | 357,421,830.812 |
| 8/2/20 | 6.195 | 6.283 | 5.69 | 5.696 | 218,524,689.432 | 341,782,456.983 |
| 8/1/20 | 5.855 | 6.266 | 5.838 | 6.201 | 223,631,682.292 | 372,074,092.645 |
| 7/31/20 | 5.833 | 5.89 | 5.713 | 5.855 | 131,009,002.969 | 351,270,619.985 |
| 7/30/20 | 5.802 | 5.879 | 5.68 | 5.835 | 120,674,522.207 | 350,129,515.034 |
| 7/29/20 | 5.879 | 5.928 | 5.72 | 5.802 | 142,655,564.827 | 348,103,766.344 |
| 7/28/20 | 5.816 | 6.066 | 5.811 | 5.881 | 143,451,857.141 | 352,831,378.837 |
| 7/27/20 | 5.693 | 5.897 | 5.612 | 5.816 | 165,011,260.934 | 348,978,731.885 |
| 7/26/20 | 5.506 | 5.746 | 5.487 | 5.693 | 125,667,015.537 | 341,600,516.321 |
| 7/25/20 | 5.36 | 5.532 | 5.36 | 5.504 | 143,352,044.751 | 330,224,624.027 |
| 7/24/20 | 5.509 | 5.523 | 5.342 | 5.349 | 138,423,586.682 | 320,969,268.633 |
| 7/23/20 | 5.344 | 5.585 | 5.344 | 5.508 | 139,528,133.651 | 330,474,039.855 |
| 7/22/20 | 5.193 | 5.393 | 5.176 | 5.344 | 97,564,100.797 | 320,645,570.43 |
| 7/21/20 | 5.165 | 5.224 | 5.137 | 5.19 | 89,821,395.994 | 311,413,215.92 |
| 7/20/20 | 5.133 | 5.183 | 5.111 | 5.167 | 89,673,420.547 | 310,045,570.561 |
| 7/19/20 | 5.145 | 5.158 | 5.109 | 5.132 | 69,005,472.868 | 307,928,588.733 |
| 7/18/20 | 5.1 | 5.186 | 5.072 | 5.146 | 61,623,830.527 | 308,753,460.457 |
| 7/17/20 | 5.121 | 5.151 | 5.071 | 5.1 | 83,753,231.851 | 306,018,181.108 |
| 7/16/20 | 5.135 | 5.255 | 5.042 | 5.119 | 123,138,570.3 | 307,134,942.34 |
| 7/15/20 | 5.059 | 5.144 | 5.044 | 5.136 | 111,651,138.458 | 308,138,056.976 |
| 7/14/20 | 4.971 | 5.169 | 4.952 | 5.059 | 112,586,566.652 | 303,552,144.51 |
| 7/13/20 | 5.002 | 5.053 | 4.949 | 4.971 | 127,984,459.566 | 298,286,378.318 |
| 7/12/20 | 4.982 | 5.047 | 4.966 | 5.002 | 100,118,914.433 | 300,095,988.661 |
| 7/11/20 | 4.996 | 5.03 | 4.933 | 4.986 | 94,565,754.985 | 299,189,072.851 |
| 7/10/20 | 4.985 | 5 | 4.859 | 4.995 | 123,157,587.777 | 299,692,355.513 |
| 7/9/20 | 5.103 | 5.122 | 4.968 | 4.985 | 137,529,602.808 | 299,094,662.219 |
| 7/8/20 | 4.992 | 5.131 | 4.987 | 5.103 | 125,003,884.957 | 306,172,133.498 |
| 7/7/20 | 5.128 | 5.13 | 4.916 | 4.991 | 186,462,106.6 | 299,479,591.837 |
| 7/6/20 | 4.828 | 5.146 | 4.827 | 5.132 | 205,605,129.618 | 307,941,313.858 |
| 7/5/20 | 4.905 | 4.913 | 4.785 | 4.828 | 148,891,304.031 | 289,697,966.502 |
| 7/4/20 | 4.923 | 4.955 | 4.88 | 4.907 | 124,620,470.997 | 294,400,820.863 |
| 7/3/20 | 5.003 | 5.014 | 4.923 | 4.925 | 113,417,511.995 | 295,525,679.815 |
| 7/2/20 | 5.065 | 5.116 | 4.919 | 5.002 | 61,454,113.575 | 300,149,969.774 |
