Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.9031 USDT |
628,776.8577 |
0.8714 USDT |
0.8384 USDT |
0.9594 USDT |
0.9160 USDT |
| 2024-07-07 |
0.9002 USDT |
667,734.6574 |
0.9079 USDT |
0.8720 USDT |
0.9236 USDT |
0.8851 USDT |
| 2024-07-06 |
0.8465 USDT |
559,635.8185 |
0.7880 USDT |
0.7875 USDT |
0.8975 USDT |
0.8962 USDT |
| 2024-07-05 |
0.7405 USDT |
720,214.2834 |
0.7464 USDT |
0.6654 USDT |
0.8241 USDT |
0.8109 USDT |
| 2024-07-04 |
0.8182 USDT |
947,709.8815 |
0.8957 USDT |
0.7632 USDT |
0.9034 USDT |
0.7637 USDT |
| 2024-07-03 |
0.7869 USDT |
2,368,310.4444 |
0.8360 USDT |
0.6893 USDT |
0.8764 USDT |
0.8511 USDT |
| 2024-07-02 |
0.8304 USDT |
249,611.6854 |
0.8325 USDT |
0.8171 USDT |
0.8472 USDT |
0.8217 USDT |
| 2024-07-01 |
0.7996 USDT |
325,177.2224 |
0.7825 USDT |
0.7649 USDT |
0.8360 USDT |
0.8337 USDT |
| 2024-06-30 |
0.7536 USDT |
597,782.6442 |
0.7105 USDT |
0.7034 USDT |
0.7783 USDT |
0.7697 USDT |
| 2024-06-29 |
0.7247 USDT |
196,423.7872 |
0.7053 USDT |
0.7043 USDT |
0.7438 USDT |
0.7150 USDT |
| 2024-06-28 |
0.7187 USDT |
339,880.6721 |
0.7061 USDT |
0.6976 USDT |
0.7484 USDT |
0.7069 USDT |
| 2024-06-27 |
0.7253 USDT |
202,422.5499 |
0.7149 USDT |
0.7053 USDT |
0.7472 USDT |
0.7144 USDT |
| 2024-06-26 |
0.7298 USDT |
360,274.4350 |
0.7484 USDT |
0.7030 USDT |
0.7615 USDT |
0.7235 USDT |
| 2024-06-25 |
0.7350 USDT |
496,905.4822 |
0.7183 USDT |
0.7080 USDT |
0.7636 USDT |
0.7466 USDT |
| 2024-06-24 |
0.6628 USDT |
431,135.3866 |
0.6555 USDT |
0.6297 USDT |
0.6888 USDT |
0.6795 USDT |
| 2024-06-23 |
0.6719 USDT |
487,338.8168 |
0.6807 USDT |
0.6550 USDT |
0.6866 USDT |
0.6686 USDT |
| 2024-06-22 |
0.7031 USDT |
188,318.8250 |
0.7013 USDT |
0.6865 USDT |
0.7249 USDT |
0.6880 USDT |
| 2024-06-21 |
0.6941 USDT |
228,103.4269 |
0.7123 USDT |
0.6725 USDT |
0.7191 USDT |
0.7018 USDT |
| 2024-06-20 |
0.7334 USDT |
574,743.6132 |
0.7377 USDT |
0.7055 USDT |
0.7589 USDT |
0.7183 USDT |
| 2024-06-19 |
0.7027 USDT |
757,879.4986 |
0.6700 USDT |
0.6619 USDT |
0.7495 USDT |
0.7353 USDT |
| 2024-06-18 |
0.6685 USDT |
755,616.5385 |
0.7080 USDT |
0.6366 USDT |
0.7115 USDT |
0.6763 USDT |
| 2024-06-17 |
0.7221 USDT |
425,581.5720 |
0.7496 USDT |
0.6876 USDT |
0.7555 USDT |
0.7132 USDT |
| 2024-06-16 |
0.7625 USDT |
292,453.8731 |
0.7562 USDT |
0.7415 USDT |
0.7778 USDT |
0.7587 USDT |
| 2024-06-15 |
0.7661 USDT |
618,852.8468 |
0.7652 USDT |
0.7437 USDT |
0.7852 USDT |
0.7460 USDT |
| 2024-06-14 |
0.8222 USDT |
690,037.9816 |
0.8518 USDT |
0.7616 USDT |
0.8691 USDT |
0.7725 USDT |
| 2024-06-13 |
0.8448 USDT |
690,329.2746 |
0.8531 USDT |
0.8013 USDT |
0.8800 USDT |
0.8665 USDT |
| 2024-06-12 |
0.8689 USDT |
1,149,566.6788 |
0.8737 USDT |
0.8306 USDT |
0.9114 USDT |
0.8500 USDT |
| 2024-06-11 |
0.9629 USDT |
1,099,493.0592 |
1.0372 USDT |
0.8923 USDT |
1.0403 USDT |
0.9014 USDT |
| 2024-06-10 |
1.0605 USDT |
1,501,298.0300 |
1.0306 USDT |
1.0054 USDT |
1.0968 USDT |
1.0605 USDT |
| 2024-06-09 |
0.9815 USDT |
2,428,518.3260 |
0.9175 USDT |
0.8947 USDT |
1.0300 USDT |
1.0293 USDT |
| 2024-06-08 |
0.9205 USDT |
424,030.6466 |
0.9105 USDT |
0.8871 USDT |
0.9520 USDT |
0.9184 USDT |
| 2024-06-07 |
0.8781 USDT |
584,439.8742 |
0.9166 USDT |
0.7905 USDT |
0.9638 USDT |
0.8800 USDT |
| 2024-06-06 |
0.9248 USDT |
434,414.4532 |
0.9234 USDT |
0.8946 USDT |
0.9584 USDT |
0.9113 USDT |
| 2024-06-05 |
0.9449 USDT |
797,966.5183 |
0.9179 USDT |
0.9043 USDT |
1.0000 USDT |
0.9273 USDT |
| 2024-06-04 |
0.9124 USDT |
444,195.5479 |
0.9243 USDT |
0.8785 USDT |
0.9539 USDT |
0.8876 USDT |
| 2024-06-03 |
0.8896 USDT |
1,510,446.1672 |
0.8802 USDT |
0.8008 USDT |
0.9846 USDT |
0.9207 USDT |
| 2024-06-02 |
0.8645 USDT |
1,119,978.9207 |
0.8008 USDT |
0.7805 USDT |
0.9448 USDT |
0.8702 USDT |
| 2024-06-01 |
0.7950 USDT |
916,239.0953 |
0.7309 USDT |
0.7250 USDT |
0.8497 USDT |
0.7991 USDT |
| 2024-05-31 |
0.6984 USDT |
231,252.5595 |
0.6821 USDT |
0.6684 USDT |
0.7322 USDT |
0.7322 USDT |
| 2024-05-30 |
0.6647 USDT |
146,621.6756 |
0.6663 USDT |
0.6301 USDT |
0.6879 USDT |
0.6819 USDT |
| 2024-05-29 |
0.6762 USDT |
144,014.9423 |
0.6720 USDT |
0.6626 USDT |
0.6881 USDT |
0.6728 USDT |
| 2024-05-28 |
0.6664 USDT |
142,687.7793 |
0.6796 USDT |
0.6496 USDT |
0.6844 USDT |
0.6723 USDT |
| 2024-05-27 |
0.6826 USDT |
186,499.8026 |
0.6677 USDT |
0.6657 USDT |
0.6994 USDT |
0.6802 USDT |
| 2024-05-26 |
0.6643 USDT |
78,973.5019 |
0.6701 USDT |
0.6559 USDT |
0.6734 USDT |
0.6628 USDT |
| 2024-05-25 |
0.6687 USDT |
153,476.2457 |
0.6544 USDT |
0.6544 USDT |
0.6850 USDT |
0.6680 USDT |
| 2024-05-24 |
0.6585 USDT |
185,900.6333 |
0.6567 USDT |
0.6410 USDT |
0.6826 USDT |
0.6524 USDT |
| 2024-05-23 |
0.6807 USDT |
376,243.9125 |
0.6997 USDT |
0.6451 USDT |
0.7170 USDT |
0.6489 USDT |
| 2024-05-22 |
0.7137 USDT |
155,317.7113 |
0.7341 USDT |
0.6938 USDT |
0.7356 USDT |
0.6976 USDT |
| 2024-05-21 |
0.7440 USDT |
423,925.0177 |
0.7533 USDT |
0.7235 USDT |
0.7621 USDT |
0.7369 USDT |
| 2024-05-20 |
0.7210 USDT |
433,302.7653 |
0.7052 USDT |
0.6900 USDT |
0.7521 USDT |
0.7486 USDT |