Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
4.0304 USDT |
769,304.6627 |
3.8271 USDT |
3.7415 USDT |
4.2398 USDT |
3.9978 USDT |
| 2024-12-04 |
3.8520 USDT |
725,933.4130 |
3.9241 USDT |
3.7216 USDT |
4.0298 USDT |
3.8265 USDT |
| 2024-12-03 |
3.6904 USDT |
1,300,118.2808 |
3.5911 USDT |
3.4843 USDT |
4.0000 USDT |
3.9412 USDT |
| 2024-12-02 |
3.5142 USDT |
605,807.8634 |
3.5118 USDT |
3.2960 USDT |
3.7051 USDT |
3.5424 USDT |
| 2024-12-01 |
3.5162 USDT |
405,839.3701 |
3.5608 USDT |
3.4602 USDT |
3.6018 USDT |
3.5443 USDT |
| 2024-11-30 |
3.6582 USDT |
589,286.7541 |
3.4658 USDT |
3.4014 USDT |
3.8500 USDT |
3.5750 USDT |
| 2024-11-29 |
3.5482 USDT |
209,851.9958 |
3.4791 USDT |
3.4644 USDT |
3.6713 USDT |
3.4884 USDT |
| 2024-11-28 |
3.5328 USDT |
243,464.9020 |
3.5122 USDT |
3.4156 USDT |
3.6262 USDT |
3.4887 USDT |
| 2024-11-27 |
3.6204 USDT |
343,296.9478 |
3.6441 USDT |
3.5149 USDT |
3.7637 USDT |
3.5501 USDT |
| 2024-11-26 |
3.6162 USDT |
576,751.8579 |
3.4920 USDT |
3.4479 USDT |
3.8040 USDT |
3.6614 USDT |
| 2024-11-25 |
3.6148 USDT |
320,857.1016 |
3.6346 USDT |
3.4614 USDT |
3.7123 USDT |
3.5239 USDT |
| 2024-11-24 |
3.7197 USDT |
586,526.8670 |
3.6600 USDT |
3.5339 USDT |
3.8550 USDT |
3.6293 USDT |
| 2024-11-23 |
3.7987 USDT |
873,412.1552 |
3.8327 USDT |
3.5993 USDT |
3.9879 USDT |
3.6962 USDT |
| 2024-11-22 |
3.7811 USDT |
1,038,120.1409 |
3.7254 USDT |
3.5725 USDT |
4.0810 USDT |
3.7469 USDT |
| 2024-11-21 |
3.5913 USDT |
938,006.8652 |
3.8021 USDT |
3.4177 USDT |
3.8864 USDT |
3.6765 USDT |
| 2024-11-20 |
3.8550 USDT |
879,425.6842 |
3.8500 USDT |
3.6114 USDT |
4.0564 USDT |
3.6948 USDT |
| 2024-11-19 |
4.0478 USDT |
2,908,178.9933 |
3.7899 USDT |
3.7658 USDT |
4.4058 USDT |
3.8946 USDT |
| 2024-11-18 |
4.0704 USDT |
2,916,505.8219 |
4.2315 USDT |
3.7448 USDT |
4.5285 USDT |
3.7712 USDT |
| 2024-11-17 |
3.1611 USDT |
4,064,111.5515 |
2.5681 USDT |
2.5401 USDT |
3.7121 USDT |
3.4384 USDT |
| 2024-11-16 |
2.4613 USDT |
6,589,726.2092 |
2.4599 USDT |
2.1881 USDT |
2.7476 USDT |
2.3223 USDT |
| 2024-11-15 |
1.6590 USDT |
1,143,837.6288 |
1.6858 USDT |
1.5632 USDT |
1.7733 USDT |
1.6828 USDT |
| 2024-11-14 |
1.6385 USDT |
1,577,587.3273 |
1.3917 USDT |
1.3870 USDT |
1.8570 USDT |
1.7920 USDT |
| 2024-11-13 |
1.4534 USDT |
214,023.7635 |
1.5229 USDT |
1.3990 USDT |
1.5390 USDT |
1.4670 USDT |
| 2024-11-12 |
1.4581 USDT |
1,273,764.2047 |
1.5037 USDT |
1.3080 USDT |
1.6317 USDT |
1.5332 USDT |
| 2024-11-11 |
1.4183 USDT |
624,260.4875 |
1.4358 USDT |
1.3670 USDT |
1.4674 USDT |
1.4200 USDT |
| 2024-11-10 |
1.4361 USDT |
181,378.3379 |
1.4165 USDT |
1.3791 USDT |
1.4748 USDT |
1.4408 USDT |
| 2024-11-09 |
1.3785 USDT |
173,427.0927 |
1.3715 USDT |
1.3526 USDT |
1.4136 USDT |
1.3608 USDT |
| 2024-11-08 |
1.3899 USDT |
275,524.9531 |
1.4059 USDT |
1.3519 USDT |
1.4213 USDT |
1.3765 USDT |
| 2024-11-07 |
1.4452 USDT |
431,865.5199 |
1.4283 USDT |
1.4017 USDT |
1.4818 USDT |
1.4269 USDT |
| 2024-11-06 |
1.3775 USDT |
311,767.0925 |
1.3081 USDT |
1.3081 USDT |
1.4230 USDT |
1.3690 USDT |
| 2024-11-05 |
1.3017 USDT |
241,617.5451 |
1.2750 USDT |
1.2726 USDT |
1.3300 USDT |
1.2958 USDT |
| 2024-11-04 |
1.3053 USDT |
319,528.5572 |
1.3479 USDT |
1.2576 USDT |
1.3663 USDT |
1.2746 USDT |
| 2024-11-03 |
1.3474 USDT |
101,398.9205 |
1.3820 USDT |
1.3110 USDT |
1.3890 USDT |
1.3637 USDT |
| 2024-11-02 |
1.4024 USDT |
207,680.6011 |
1.4392 USDT |
1.3718 USDT |
1.4540 USDT |
1.3734 USDT |
| 2024-11-01 |
1.4368 USDT |
229,241.8887 |
1.3993 USDT |
1.3656 USDT |
1.4958 USDT |
1.4280 USDT |
| 2024-10-31 |
1.4131 USDT |
125,884.8052 |
1.4364 USDT |
1.3951 USDT |
1.4422 USDT |
1.4088 USDT |
| 2024-10-30 |
1.4474 USDT |
396,751.0864 |
1.3924 USDT |
1.3845 USDT |
1.4957 USDT |
1.4473 USDT |
| 2024-10-29 |
1.3718 USDT |
367,164.1810 |
1.3605 USDT |
1.3464 USDT |
1.4018 USDT |
1.3740 USDT |
| 2024-10-28 |
1.4055 USDT |
597,604.6512 |
1.4686 USDT |
1.3355 USDT |
1.4697 USDT |
1.3603 USDT |
| 2024-10-27 |
1.3554 USDT |
542,970.8932 |
1.2669 USDT |
1.2613 USDT |
1.4582 USDT |
1.4460 USDT |
| 2024-10-26 |
1.2859 USDT |
153,447.3188 |
1.2721 USDT |
1.2628 USDT |
1.3087 USDT |
1.2724 USDT |
| 2024-10-25 |
1.2916 USDT |
415,564.4482 |
1.3456 USDT |
1.2423 USDT |
1.3485 USDT |
1.2811 USDT |
| 2024-10-24 |
1.3571 USDT |
255,382.9120 |
1.3737 USDT |
1.3350 USDT |
1.4169 USDT |
1.3370 USDT |
| 2024-10-23 |
1.3854 USDT |
170,973.9009 |
1.4355 USDT |
1.3604 USDT |
1.4355 USDT |
1.3881 USDT |
| 2024-10-22 |
1.4442 USDT |
99,551.1634 |
1.4663 USDT |
1.4141 USDT |
1.4710 USDT |
1.4383 USDT |
| 2024-10-21 |
1.4641 USDT |
152,388.7341 |
1.5009 USDT |
1.4272 USDT |
1.5122 USDT |
1.4710 USDT |
| 2024-10-20 |
1.4992 USDT |
49,244.9863 |
1.5010 USDT |
1.4842 USDT |
1.5175 USDT |
1.4974 USDT |
| 2024-10-19 |
1.5167 USDT |
73,214.4981 |
1.5222 USDT |
1.4956 USDT |
1.5454 USDT |
1.5014 USDT |
| 2024-10-18 |
1.5538 USDT |
143,553.2784 |
1.5632 USDT |
1.5213 USDT |
1.5897 USDT |
1.5293 USDT |
| 2024-10-17 |
1.5389 USDT |
207,983.6755 |
1.5469 USDT |
1.4857 USDT |
1.5727 USDT |
1.5376 USDT |