Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.6438 USDT |
58,758.5300 |
0.6524 USDT |
0.6340 USDT |
0.6524 USDT |
0.6467 USDT |
| 2024-05-01 |
0.6416 USDT |
822,507.2419 |
0.6553 USDT |
0.6037 USDT |
0.6811 USDT |
0.6545 USDT |
| 2024-04-30 |
0.6989 USDT |
491,849.9524 |
0.7333 USDT |
0.6547 USDT |
0.7470 USDT |
0.6600 USDT |
| 2024-04-29 |
0.7378 USDT |
1,386,189.5884 |
0.7746 USDT |
0.6940 USDT |
0.8202 USDT |
0.7377 USDT |
| 2024-04-28 |
0.7818 USDT |
894,393.0841 |
0.7587 USDT |
0.7507 USDT |
0.8063 USDT |
0.7805 USDT |
| 2024-04-27 |
0.6946 USDT |
577,828.0000 |
0.6893 USDT |
0.6584 USDT |
0.7563 USDT |
0.7349 USDT |
| 2024-04-26 |
0.7077 USDT |
442,758.6333 |
0.7261 USDT |
0.6855 USDT |
0.7330 USDT |
0.6970 USDT |
| 2024-04-25 |
0.6983 USDT |
953,772.5759 |
0.6658 USDT |
0.6340 USDT |
0.7476 USDT |
0.7367 USDT |
| 2024-04-24 |
0.6996 USDT |
616,837.6901 |
0.6728 USDT |
0.6691 USDT |
0.7433 USDT |
0.6828 USDT |
| 2024-04-23 |
0.6856 USDT |
901,408.8171 |
0.7100 USDT |
0.6669 USDT |
0.7169 USDT |
0.6739 USDT |
| 2024-04-22 |
0.7300 USDT |
1,332,023.0761 |
0.6950 USDT |
0.6927 USDT |
0.7788 USDT |
0.7110 USDT |
| 2024-04-21 |
0.6938 USDT |
2,918,080.7858 |
0.7296 USDT |
0.6741 USDT |
0.7317 USDT |
0.6846 USDT |
| 2024-04-20 |
0.7079 USDT |
590,371.9047 |
0.7141 USDT |
0.6791 USDT |
0.7380 USDT |
0.7205 USDT |
| 2024-04-19 |
0.6623 USDT |
3,556,987.6580 |
0.6711 USDT |
0.5924 USDT |
0.7465 USDT |
0.7401 USDT |
| 2024-04-18 |
0.6826 USDT |
1,932,203.2066 |
0.6792 USDT |
0.6550 USDT |
0.7132 USDT |
0.6744 USDT |
| 2024-04-17 |
0.7070 USDT |
7,320,703.1827 |
0.7622 USDT |
0.6673 USDT |
0.7746 USDT |
0.6891 USDT |
| 2024-04-16 |
0.8274 USDT |
2,148,550.3825 |
0.8814 USDT |
0.7675 USDT |
0.9085 USDT |
0.7813 USDT |
| 2024-04-15 |
0.7991 USDT |
5,299,841.2357 |
0.7221 USDT |
0.6913 USDT |
0.8858 USDT |
0.8179 USDT |
| 2024-04-14 |
0.6907 USDT |
1,784,625.8941 |
0.7301 USDT |
0.6450 USDT |
0.7397 USDT |
0.6803 USDT |
| 2024-04-13 |
0.7740 USDT |
4,272,638.5846 |
0.9078 USDT |
0.6335 USDT |
0.9311 USDT |
0.7484 USDT |
| 2024-04-12 |
0.9544 USDT |
3,581,137.4856 |
0.9992 USDT |
0.8649 USDT |
1.0335 USDT |
0.9221 USDT |
| 2024-04-11 |
0.9637 USDT |
7,065,619.0795 |
0.9030 USDT |
0.8570 USDT |
1.0472 USDT |
0.9914 USDT |
| 2024-04-10 |
0.8376 USDT |
4,177,634.6788 |
0.7976 USDT |
0.7451 USDT |
0.9027 USDT |
0.8922 USDT |
| 2024-04-09 |
0.8028 USDT |
1,580,552.0892 |
0.7732 USDT |
0.7719 USDT |
0.8364 USDT |
0.8116 USDT |
| 2024-04-08 |
0.8002 USDT |
1,949,220.2318 |
0.7269 USDT |
0.7128 USDT |
0.8475 USDT |
0.7852 USDT |
| 2024-04-07 |
0.6837 USDT |
208,578.3835 |
0.6780 USDT |
0.6663 USDT |
0.6990 USDT |
0.6950 USDT |
| 2024-04-06 |
0.6885 USDT |
734,948.9611 |
0.7079 USDT |
0.6667 USDT |
0.7400 USDT |
0.6736 USDT |
| 2024-04-05 |
0.6973 USDT |
998,353.7411 |
0.6722 USDT |
0.6303 USDT |
0.7880 USDT |
0.7167 USDT |
| 2024-04-04 |
0.6803 USDT |
641,298.4205 |
0.6650 USDT |
0.6528 USDT |
0.7238 USDT |
0.6637 USDT |
| 2024-04-03 |
0.6601 USDT |
770,465.9979 |
0.6660 USDT |
0.6235 USDT |
0.6920 USDT |
0.6643 USDT |
| 2024-04-02 |
0.6139 USDT |
669,171.5479 |
0.6691 USDT |
0.5849 USDT |
0.6691 USDT |
0.6500 USDT |
| 2024-04-01 |
0.6818 USDT |
763,403.5091 |
0.7182 USDT |
0.6333 USDT |
0.7189 USDT |
0.6700 USDT |
| 2024-03-31 |
0.7204 USDT |
411,194.0740 |
0.6810 USDT |
0.6805 USDT |
0.7583 USDT |
0.7305 USDT |
| 2024-03-30 |
0.7163 USDT |
556,792.4101 |
0.7041 USDT |
0.6889 USDT |
0.7406 USDT |
0.6909 USDT |
| 2024-03-29 |
0.7086 USDT |
618,745.9172 |
0.7226 USDT |
0.6932 USDT |
0.7375 USDT |
0.7080 USDT |
| 2024-03-28 |
0.7413 USDT |
571,339.5033 |
0.7321 USDT |
0.7137 USDT |
0.7828 USDT |
0.7283 USDT |
| 2024-03-27 |
0.7778 USDT |
1,424,611.5673 |
0.8071 USDT |
0.7263 USDT |
0.8460 USDT |
0.7275 USDT |
| 2024-03-26 |
0.7572 USDT |
3,434,992.3783 |
0.7006 USDT |
0.6840 USDT |
0.8449 USDT |
0.8081 USDT |
| 2024-03-25 |
0.6593 USDT |
2,996,707.4247 |
0.5879 USDT |
0.5681 USDT |
0.7216 USDT |
0.7014 USDT |
| 2024-03-24 |
0.5556 USDT |
434,258.0577 |
0.5508 USDT |
0.5410 USDT |
0.5669 USDT |
0.5653 USDT |
| 2024-03-23 |
0.5875 USDT |
1,016,280.8879 |
0.6007 USDT |
0.5612 USDT |
0.6347 USDT |
0.5667 USDT |
| 2024-03-22 |
0.5817 USDT |
1,486,930.4786 |
0.5951 USDT |
0.5534 USDT |
0.6100 USDT |
0.5861 USDT |
| 2024-03-21 |
0.6569 USDT |
3,750,643.3373 |
0.6926 USDT |
0.5933 USDT |
0.7149 USDT |
0.5942 USDT |
| 2024-03-20 |
0.7045 USDT |
3,623,084.3462 |
0.6795 USDT |
0.6490 USDT |
0.7610 USDT |
0.7022 USDT |
| 2024-03-19 |
0.7916 USDT |
7,986,437.9557 |
0.8296 USDT |
0.6491 USDT |
0.9472 USDT |
0.7333 USDT |
| 2024-03-18 |
0.7266 USDT |
4,322,510.8465 |
0.6062 USDT |
0.5839 USDT |
0.8693 USDT |
0.8212 USDT |
| 2024-03-17 |
0.4927 USDT |
1,734,422.3240 |
0.4600 USDT |
0.4067 USDT |
0.6483 USDT |
0.6240 USDT |
| 2024-03-16 |
0.4270 USDT |
1,290,825.2464 |
0.4322 USDT |
0.4010 USDT |
0.4644 USDT |
0.4503 USDT |
| 2024-03-15 |
0.3775 USDT |
1,342,193.6758 |
0.3931 USDT |
0.3414 USDT |
0.4050 USDT |
0.4011 USDT |
| 2024-03-14 |
0.3626 USDT |
1,635,319.2819 |
0.3255 USDT |
0.3199 USDT |
0.3878 USDT |
0.3839 USDT |