Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
1.5380 USDT |
129,683.7987 |
1.5588 USDT |
1.5096 USDT |
1.5768 USDT |
1.5404 USDT |
| 2024-10-15 |
1.5702 USDT |
243,185.9351 |
1.5918 USDT |
1.5350 USDT |
1.6177 USDT |
1.5620 USDT |
| 2024-10-14 |
1.5207 USDT |
195,097.3353 |
1.4973 USDT |
1.4498 USDT |
1.5737 USDT |
1.5237 USDT |
| 2024-10-13 |
1.4504 USDT |
138,095.5990 |
1.4660 USDT |
1.4249 USDT |
1.4974 USDT |
1.4789 USDT |
| 2024-10-12 |
1.5093 USDT |
161,235.3783 |
1.4372 USDT |
1.4327 USDT |
1.5518 USDT |
1.4971 USDT |
| 2024-10-11 |
1.4517 USDT |
230,352.4186 |
1.4355 USDT |
1.4200 USDT |
1.4936 USDT |
1.4307 USDT |
| 2024-10-10 |
1.4042 USDT |
275,892.8675 |
1.3727 USDT |
1.3241 USDT |
1.4423 USDT |
1.4211 USDT |
| 2024-10-09 |
1.3748 USDT |
309,077.7563 |
1.3637 USDT |
1.3077 USDT |
1.4183 USDT |
1.3617 USDT |
| 2024-10-08 |
1.3905 USDT |
126,526.8585 |
1.3847 USDT |
1.3670 USDT |
1.4250 USDT |
1.3836 USDT |
| 2024-10-07 |
1.4263 USDT |
369,465.8411 |
1.3732 USDT |
1.3550 USDT |
1.4736 USDT |
1.4092 USDT |
| 2024-10-06 |
1.3784 USDT |
86,026.5764 |
1.3452 USDT |
1.3304 USDT |
1.4129 USDT |
1.3757 USDT |
| 2024-10-05 |
1.3574 USDT |
120,886.7100 |
1.3609 USDT |
1.3286 USDT |
1.3763 USDT |
1.3457 USDT |
| 2024-10-04 |
1.3070 USDT |
192,940.5467 |
1.2814 USDT |
1.2484 USDT |
1.3805 USDT |
1.3737 USDT |
| 2024-10-03 |
1.2416 USDT |
246,446.8258 |
1.2766 USDT |
1.2018 USDT |
1.3014 USDT |
1.2449 USDT |
| 2024-10-02 |
1.2801 USDT |
307,664.4810 |
1.2387 USDT |
1.2237 USDT |
1.3176 USDT |
1.2820 USDT |
| 2024-10-01 |
1.2245 USDT |
470,710.5302 |
1.2157 USDT |
1.1786 USDT |
1.2696 USDT |
1.2273 USDT |
| 2024-09-30 |
1.2300 USDT |
63,170.7329 |
1.2256 USDT |
1.2106 USDT |
1.2509 USDT |
1.2153 USDT |
| 2024-09-29 |
1.2246 USDT |
47,182.9850 |
1.2364 USDT |
1.2114 USDT |
1.2473 USDT |
1.2269 USDT |
| 2024-09-28 |
1.2326 USDT |
100,754.1818 |
1.2252 USDT |
1.2138 USDT |
1.2514 USDT |
1.2460 USDT |
| 2024-09-27 |
1.2398 USDT |
137,429.1140 |
1.2519 USDT |
1.2186 USDT |
1.2689 USDT |
1.2285 USDT |
| 2024-09-26 |
1.2356 USDT |
226,517.5928 |
1.1850 USDT |
1.1733 USDT |
1.2739 USDT |
1.2489 USDT |
| 2024-09-25 |
1.1739 USDT |
389,438.1700 |
1.1581 USDT |
1.1300 USDT |
1.2350 USDT |
1.1796 USDT |
| 2024-09-24 |
1.1445 USDT |
183,405.0069 |
1.1775 USDT |
1.1260 USDT |
1.1828 USDT |
1.1485 USDT |
| 2024-09-23 |
1.1803 USDT |
141,606.3935 |
1.1434 USDT |
1.1200 USDT |
1.2083 USDT |
1.1802 USDT |
| 2024-09-22 |
1.1497 USDT |
105,906.7803 |
1.1770 USDT |
1.1175 USDT |
1.1793 USDT |
1.1419 USDT |
| 2024-09-21 |
1.1622 USDT |
124,017.8252 |
1.1629 USDT |
1.1343 USDT |
1.1867 USDT |
1.1631 USDT |
| 2024-09-20 |
1.1611 USDT |
253,088.9842 |
1.1200 USDT |
1.1054 USDT |
1.2163 USDT |
1.1142 USDT |
| 2024-09-19 |
1.1230 USDT |
449,861.4356 |
1.1481 USDT |
1.1000 USDT |
1.1900 USDT |
1.1352 USDT |
| 2024-09-18 |
1.0730 USDT |
287,883.3506 |
1.0441 USDT |
1.0298 USDT |
1.1148 USDT |
1.1009 USDT |
| 2024-09-17 |
1.0637 USDT |
162,077.2401 |
1.0584 USDT |
1.0410 USDT |
1.0843 USDT |
1.0560 USDT |
| 2024-09-16 |
1.0711 USDT |
254,975.7405 |
1.0737 USDT |
1.0444 USDT |
1.0919 USDT |
1.0444 USDT |
| 2024-09-15 |
1.0973 USDT |
274,920.5319 |
1.0992 USDT |
1.0744 USDT |
1.1167 USDT |
1.0818 USDT |
| 2024-09-14 |
1.1050 USDT |
166,348.9438 |
1.1270 USDT |
1.0843 USDT |
1.1315 USDT |
1.1035 USDT |
| 2024-09-13 |
1.1427 USDT |
297,620.8958 |
1.1621 USDT |
1.1146 USDT |
1.1761 USDT |
1.1328 USDT |
| 2024-09-12 |
1.0960 USDT |
333,895.2248 |
1.0709 USDT |
1.0640 USDT |
1.1571 USDT |
1.1461 USDT |
| 2024-09-11 |
1.0432 USDT |
390,150.0950 |
1.0536 USDT |
0.9999 USDT |
1.0893 USDT |
1.0625 USDT |
| 2024-09-10 |
1.0054 USDT |
206,120.9920 |
0.9715 USDT |
0.9646 USDT |
1.0508 USDT |
1.0364 USDT |
| 2024-09-09 |
0.9209 USDT |
386,116.4279 |
0.8803 USDT |
0.8771 USDT |
0.9973 USDT |
0.9675 USDT |
| 2024-09-08 |
0.8674 USDT |
183,989.5531 |
0.8643 USDT |
0.8431 USDT |
0.8907 USDT |
0.8810 USDT |
| 2024-09-07 |
0.8730 USDT |
82,522.0387 |
0.8937 USDT |
0.8535 USDT |
0.8982 USDT |
0.8623 USDT |
| 2024-09-06 |
0.9149 USDT |
132,828.2672 |
0.9130 USDT |
0.8863 USDT |
0.9492 USDT |
0.8919 USDT |
| 2024-09-05 |
0.9229 USDT |
383,322.3899 |
0.9664 USDT |
0.8899 USDT |
0.9763 USDT |
0.9087 USDT |
| 2024-09-04 |
0.9674 USDT |
482,808.3836 |
0.9528 USDT |
0.9328 USDT |
1.0272 USDT |
0.9794 USDT |
| 2024-09-03 |
0.9808 USDT |
150,711.1302 |
0.9926 USDT |
0.9524 USDT |
1.0061 USDT |
0.9687 USDT |
| 2024-09-02 |
0.9086 USDT |
132,221.6509 |
0.8781 USDT |
0.8710 USDT |
0.9436 USDT |
0.9415 USDT |
| 2024-09-01 |
0.8938 USDT |
122,621.8094 |
0.9090 USDT |
0.8703 USDT |
0.9211 USDT |
0.8842 USDT |
| 2024-08-31 |
0.9217 USDT |
48,472.6436 |
0.9278 USDT |
0.8995 USDT |
0.9479 USDT |
0.9095 USDT |
| 2024-08-30 |
0.9112 USDT |
139,793.9324 |
0.9086 USDT |
0.8781 USDT |
0.9479 USDT |
0.9469 USDT |
| 2024-08-29 |
0.9155 USDT |
443,110.4064 |
0.8850 USDT |
0.8814 USDT |
0.9579 USDT |
0.9076 USDT |
| 2024-08-28 |
0.8959 USDT |
363,769.4569 |
0.8834 USDT |
0.8704 USDT |
0.9307 USDT |
0.8934 USDT |