Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.9151 USDT |
74,791.3808 |
0.9110 USDT |
0.8814 USDT |
0.9403 USDT |
0.8896 USDT |
| 2024-08-26 |
0.9391 USDT |
122,827.1360 |
0.9628 USDT |
0.9067 USDT |
0.9696 USDT |
0.9139 USDT |
| 2024-08-25 |
0.9763 USDT |
100,678.7465 |
1.0177 USDT |
0.9603 USDT |
1.0184 USDT |
0.9670 USDT |
| 2024-08-24 |
1.0406 USDT |
180,124.9901 |
1.0041 USDT |
0.9937 USDT |
1.0666 USDT |
1.0537 USDT |
| 2024-08-23 |
0.9597 USDT |
308,474.4444 |
0.9019 USDT |
0.8996 USDT |
1.0222 USDT |
1.0037 USDT |
| 2024-08-22 |
0.8962 USDT |
86,276.9099 |
0.8939 USDT |
0.8750 USDT |
0.9088 USDT |
0.9011 USDT |
| 2024-08-21 |
0.8656 USDT |
196,428.1431 |
0.8500 USDT |
0.8405 USDT |
0.9043 USDT |
0.8997 USDT |
| 2024-08-20 |
0.8657 USDT |
231,917.4530 |
0.8814 USDT |
0.8330 USDT |
0.8990 USDT |
0.8487 USDT |
| 2024-08-19 |
0.8699 USDT |
277,039.0177 |
0.8602 USDT |
0.8508 USDT |
0.8913 USDT |
0.8867 USDT |
| 2024-08-18 |
0.8920 USDT |
138,460.8790 |
0.9253 USDT |
0.8632 USDT |
0.9253 USDT |
0.8799 USDT |
| 2024-08-17 |
0.9102 USDT |
122,538.6656 |
0.9213 USDT |
0.8841 USDT |
0.9312 USDT |
0.9148 USDT |
| 2024-08-16 |
0.9418 USDT |
244,012.1651 |
0.9379 USDT |
0.9057 USDT |
0.9663 USDT |
0.9451 USDT |
| 2024-08-15 |
0.9746 USDT |
272,684.8346 |
0.9756 USDT |
0.9386 USDT |
1.0000 USDT |
0.9394 USDT |
| 2024-08-14 |
0.9785 USDT |
199,980.6579 |
0.9748 USDT |
0.9472 USDT |
1.0013 USDT |
0.9644 USDT |
| 2024-08-13 |
0.9492 USDT |
164,297.8137 |
0.9340 USDT |
0.9241 USDT |
0.9891 USDT |
0.9807 USDT |
| 2024-08-12 |
0.9581 USDT |
462,105.7836 |
0.9868 USDT |
0.9188 USDT |
1.0012 USDT |
0.9274 USDT |
| 2024-08-11 |
1.0492 USDT |
94,058.0033 |
1.0723 USDT |
0.9948 USDT |
1.0906 USDT |
0.9949 USDT |
| 2024-08-10 |
1.0236 USDT |
175,729.5295 |
0.9949 USDT |
0.9869 USDT |
1.0552 USDT |
1.0439 USDT |
| 2024-08-09 |
0.9807 USDT |
220,360.8237 |
1.0370 USDT |
0.9475 USDT |
1.0494 USDT |
0.9948 USDT |
| 2024-08-08 |
0.9958 USDT |
459,958.5846 |
0.9681 USDT |
0.9430 USDT |
1.0600 USDT |
0.9846 USDT |
| 2024-08-07 |
1.0469 USDT |
521,546.1188 |
1.0255 USDT |
0.9639 USDT |
1.0808 USDT |
0.9768 USDT |
| 2024-08-06 |
1.0296 USDT |
137,980.8763 |
1.0220 USDT |
0.9950 USDT |
1.0719 USDT |
1.0309 USDT |
| 2024-08-05 |
0.9481 USDT |
936,078.1632 |
0.9833 USDT |
0.8570 USDT |
1.0475 USDT |
1.0220 USDT |
| 2024-08-04 |
1.0255 USDT |
151,105.4755 |
1.0456 USDT |
0.9661 USDT |
1.0886 USDT |
0.9885 USDT |
| 2024-08-03 |
1.1205 USDT |
126,082.6354 |
1.1420 USDT |
1.0779 USDT |
1.1797 USDT |
1.0779 USDT |
| 2024-08-02 |
1.2095 USDT |
419,672.8818 |
1.2277 USDT |
1.1324 USDT |
1.2491 USDT |
1.1476 USDT |
| 2024-08-01 |
1.1555 USDT |
218,578.7440 |
1.1630 USDT |
1.1100 USDT |
1.2163 USDT |
1.2163 USDT |
| 2024-07-31 |
1.1822 USDT |
159,446.2156 |
1.1814 USDT |
1.1529 USDT |
1.2021 USDT |
1.1623 USDT |
| 2024-07-30 |
1.2018 USDT |
196,905.7145 |
1.1724 USDT |
1.1632 USDT |
1.2278 USDT |
1.1885 USDT |
| 2024-07-29 |
1.1631 USDT |
118,574.7174 |
1.1516 USDT |
1.1447 USDT |
1.1807 USDT |
1.1794 USDT |
| 2024-07-28 |
1.1720 USDT |
111,477.7396 |
1.1976 USDT |
1.1416 USDT |
1.1994 USDT |
1.1423 USDT |
| 2024-07-27 |
1.1595 USDT |
1,222,635.7063 |
1.1957 USDT |
1.1164 USDT |
1.1966 USDT |
1.1752 USDT |
| 2024-07-26 |
1.1974 USDT |
124,702.2065 |
1.2012 USDT |
1.1800 USDT |
1.2163 USDT |
1.2055 USDT |
| 2024-07-25 |
1.2112 USDT |
259,623.6708 |
1.2204 USDT |
1.1497 USDT |
1.2523 USDT |
1.1849 USDT |
| 2024-07-24 |
1.2547 USDT |
108,427.6240 |
1.2589 USDT |
1.2347 USDT |
1.2781 USDT |
1.2445 USDT |
| 2024-07-23 |
1.2693 USDT |
232,374.1192 |
1.2920 USDT |
1.2296 USDT |
1.3213 USDT |
1.2651 USDT |
| 2024-07-22 |
1.3269 USDT |
223,934.6231 |
1.3855 USDT |
1.2953 USDT |
1.3864 USDT |
1.3094 USDT |
| 2024-07-21 |
1.3226 USDT |
275,420.8633 |
1.3347 USDT |
1.2661 USDT |
1.4009 USDT |
1.3974 USDT |
| 2024-07-20 |
1.3471 USDT |
451,693.4485 |
1.2818 USDT |
1.2580 USDT |
1.4037 USDT |
1.3561 USDT |
| 2024-07-19 |
1.2564 USDT |
363,646.6600 |
1.2951 USDT |
1.2175 USDT |
1.2988 USDT |
1.2480 USDT |
| 2024-07-18 |
1.2916 USDT |
262,662.2091 |
1.2972 USDT |
1.2638 USDT |
1.3322 USDT |
1.2924 USDT |
| 2024-07-17 |
1.2829 USDT |
443,675.9194 |
1.3025 USDT |
1.2552 USDT |
1.3869 USDT |
1.2896 USDT |
| 2024-07-16 |
1.3119 USDT |
1,603,436.4848 |
1.2388 USDT |
1.2388 USDT |
1.4182 USDT |
1.2917 USDT |
| 2024-07-15 |
1.1434 USDT |
1,036,329.3952 |
1.0765 USDT |
1.0610 USDT |
1.2490 USDT |
1.2178 USDT |
| 2024-07-14 |
1.0625 USDT |
267,519.6195 |
1.0669 USDT |
1.0225 USDT |
1.1016 USDT |
1.0725 USDT |
| 2024-07-13 |
1.0667 USDT |
204,833.5915 |
1.0672 USDT |
1.0436 USDT |
1.0909 USDT |
1.0608 USDT |
| 2024-07-12 |
1.0414 USDT |
686,965.7881 |
1.0604 USDT |
0.9797 USDT |
1.0909 USDT |
1.0693 USDT |
| 2024-07-11 |
1.0613 USDT |
1,608,711.8069 |
0.9719 USDT |
0.9489 USDT |
1.1493 USDT |
1.0740 USDT |
| 2024-07-10 |
0.9576 USDT |
457,809.0160 |
0.9615 USDT |
0.9304 USDT |
0.9814 USDT |
0.9684 USDT |
| 2024-07-09 |
0.9340 USDT |
444,374.9969 |
0.9167 USDT |
0.8756 USDT |
0.9790 USDT |
0.9735 USDT |