Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0640 USDT |
775,984.0262 |
0.0642 USDT |
0.0616 USDT |
0.0668 USDT |
0.0638 USDT |
| 2026-02-26 |
0.0667 USDT |
1,207,459.6970 |
0.0670 USDT |
0.0620 USDT |
0.0691 USDT |
0.0631 USDT |
| 2026-02-25 |
0.0668 USDT |
2,560,729.5959 |
0.0634 USDT |
0.0623 USDT |
0.0710 USDT |
0.0666 USDT |
| 2026-02-24 |
0.0633 USDT |
1,213,412.3169 |
0.0655 USDT |
0.0599 USDT |
0.0720 USDT |
0.0622 USDT |
| 2026-02-23 |
0.0676 USDT |
2,247,451.2548 |
0.0701 USDT |
0.0644 USDT |
0.0719 USDT |
0.0649 USDT |
| 2026-02-22 |
0.0693 USDT |
2,110,695.5780 |
0.0655 USDT |
0.0644 USDT |
0.0747 USDT |
0.0674 USDT |
| 2026-02-21 |
0.0653 USDT |
545,282.2325 |
0.0677 USDT |
0.0636 USDT |
0.0677 USDT |
0.0644 USDT |
| 2026-02-20 |
0.0701 USDT |
5,077,085.4376 |
0.0702 USDT |
0.0663 USDT |
0.0758 USDT |
0.0693 USDT |
| 2026-02-19 |
0.0645 USDT |
10,710,355.5323 |
0.0558 USDT |
0.0555 USDT |
0.0713 USDT |
0.0630 USDT |
| 2026-02-18 |
0.0588 USDT |
1,446,790.0773 |
0.0601 USDT |
0.0572 USDT |
0.0601 USDT |
0.0572 USDT |
| 2026-02-17 |
0.0620 USDT |
1,408,791.5398 |
0.0635 USDT |
0.0602 USDT |
0.0649 USDT |
0.0604 USDT |
| 2026-02-16 |
0.0632 USDT |
9,244,147.1507 |
0.0590 USDT |
0.0582 USDT |
0.0692 USDT |
0.0620 USDT |
| 2026-02-15 |
0.0626 USDT |
6,378,124.9748 |
0.0611 USDT |
0.0562 USDT |
0.0691 USDT |
0.0564 USDT |
| 2026-02-14 |
0.0623 USDT |
11,948,081.6234 |
0.0572 USDT |
0.0550 USDT |
0.0700 USDT |
0.0617 USDT |
| 2026-02-13 |
0.0614 USDT |
20,519,145.4388 |
0.0462 USDT |
0.0450 USDT |
0.0703 USDT |
0.0630 USDT |
| 2026-02-12 |
0.0467 USDT |
1,338,191.8000 |
0.0446 USDT |
0.0446 USDT |
0.0484 USDT |
0.0460 USDT |
| 2026-02-11 |
0.0431 USDT |
784,120.9256 |
0.0445 USDT |
0.0423 USDT |
0.0450 USDT |
0.0434 USDT |
| 2026-02-10 |
0.0447 USDT |
1,316,255.6489 |
0.0457 USDT |
0.0440 USDT |
0.0458 USDT |
0.0446 USDT |
| 2026-02-09 |
0.0451 USDT |
983,399.0350 |
0.0451 USDT |
0.0438 USDT |
0.0466 USDT |
0.0444 USDT |
| 2026-02-08 |
0.0455 USDT |
246,484.8135 |
0.0460 USDT |
0.0452 USDT |
0.0460 USDT |
0.0458 USDT |
| 2026-02-07 |
0.0458 USDT |
2,916,921.2495 |
0.0461 USDT |
0.0445 USDT |
0.0475 USDT |
0.0457 USDT |
| 2026-02-06 |
0.0402 USDT |
5,851,862.3572 |
0.0422 USDT |
0.0375 USDT |
0.0444 USDT |
0.0444 USDT |
| 2026-02-05 |
0.0456 USDT |
2,353,230.4396 |
0.0484 USDT |
0.0432 USDT |
0.0489 USDT |
0.0436 USDT |
| 2026-02-04 |
0.0497 USDT |
501,999.1193 |
0.0493 USDT |
0.0486 USDT |
0.0504 USDT |
0.0486 USDT |
| 2026-02-03 |
0.0505 USDT |
961,587.3715 |
0.0512 USDT |
0.0497 USDT |
0.0512 USDT |
0.0500 USDT |
| 2026-02-02 |
0.0502 USDT |
1,034,074.0328 |
0.0500 USDT |
0.0485 USDT |
0.0520 USDT |
0.0514 USDT |
| 2026-02-01 |
0.0528 USDT |
571,362.1121 |
0.0507 USDT |
0.0505 USDT |
0.0548 USDT |
0.0520 USDT |
| 2026-01-31 |
0.0499 USDT |
4,400,762.4673 |
0.0572 USDT |
0.0451 USDT |
0.0573 USDT |
0.0496 USDT |
| 2026-01-30 |
0.0576 USDT |
1,757,365.9702 |
0.0598 USDT |
0.0560 USDT |
0.0598 USDT |
0.0574 USDT |
| 2026-01-29 |
0.0608 USDT |
1,290,904.5993 |
0.0639 USDT |
0.0581 USDT |
0.0640 USDT |
0.0601 USDT |
| 2026-01-28 |
0.0643 USDT |
730,021.2505 |
0.0648 USDT |
0.0634 USDT |
0.0652 USDT |
0.0640 USDT |
| 2026-01-27 |
0.0649 USDT |
1,217,727.9308 |
0.0656 USDT |
0.0631 USDT |
0.0656 USDT |
0.0648 USDT |
| 2026-01-26 |
0.0647 USDT |
613,951.0612 |
0.0634 USDT |
0.0632 USDT |
0.0660 USDT |
0.0651 USDT |
| 2026-01-25 |
0.0667 USDT |
784,839.6001 |
0.0677 USDT |
0.0638 USDT |
0.0682 USDT |
0.0645 USDT |
| 2026-01-24 |
0.0671 USDT |
241,168.7915 |
0.0662 USDT |
0.0659 USDT |
0.0679 USDT |
0.0673 USDT |
| 2026-01-23 |
0.0662 USDT |
1,129,710.5748 |
0.0653 USDT |
0.0651 USDT |
0.0678 USDT |
0.0661 USDT |
| 2026-01-22 |
0.0669 USDT |
222,615.5629 |
0.0672 USDT |
0.0662 USDT |
0.0677 USDT |
0.0664 USDT |
| 2026-01-21 |
0.0664 USDT |
239,260.4661 |
0.0649 USDT |
0.0649 USDT |
0.0672 USDT |
0.0655 USDT |
| 2026-01-20 |
0.0677 USDT |
591,557.1527 |
0.0690 USDT |
0.0665 USDT |
0.0693 USDT |
0.0671 USDT |
| 2026-01-19 |
0.0669 USDT |
3,129,224.7209 |
0.0719 USDT |
0.0619 USDT |
0.0720 USDT |
0.0687 USDT |
| 2026-01-18 |
0.0760 USDT |
1,108,688.7810 |
0.0756 USDT |
0.0752 USDT |
0.0775 USDT |
0.0763 USDT |
| 2026-01-17 |
0.0763 USDT |
804,303.1387 |
0.0768 USDT |
0.0755 USDT |
0.0771 USDT |
0.0763 USDT |
| 2026-01-16 |
0.0757 USDT |
1,435,960.5823 |
0.0747 USDT |
0.0739 USDT |
0.0773 USDT |
0.0768 USDT |
| 2026-01-15 |
0.0763 USDT |
1,771,431.9460 |
0.0789 USDT |
0.0732 USDT |
0.0793 USDT |
0.0746 USDT |
| 2026-01-14 |
0.0810 USDT |
969,563.9865 |
0.0810 USDT |
0.0797 USDT |
0.0823 USDT |
0.0799 USDT |
| 2026-01-13 |
0.0760 USDT |
3,661,775.6189 |
0.0754 USDT |
0.0752 USDT |
0.0774 USDT |
0.0769 USDT |
| 2026-01-12 |
0.0768 USDT |
753,420.4674 |
0.0774 USDT |
0.0752 USDT |
0.0789 USDT |
0.0753 USDT |
| 2026-01-11 |
0.0788 USDT |
209,368.8151 |
0.0783 USDT |
0.0776 USDT |
0.0796 USDT |
0.0779 USDT |
| 2026-01-10 |
0.0788 USDT |
378,583.4807 |
0.0786 USDT |
0.0775 USDT |
0.0803 USDT |
0.0799 USDT |
| 2026-01-09 |
0.0783 USDT |
1,201,259.9747 |
0.0777 USDT |
0.0770 USDT |
0.0795 USDT |
0.0787 USDT |