Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7348 USDT |
223,560.7277 |
0.7363 USDT |
0.7107 USDT |
0.7663 USDT |
0.7119 USDT |
| 2024-05-18 |
0.7437 USDT |
186,184.8763 |
0.7358 USDT |
0.7323 USDT |
0.7542 USDT |
0.7335 USDT |
| 2024-05-17 |
0.7443 USDT |
436,244.4174 |
0.7042 USDT |
0.7042 USDT |
0.7748 USDT |
0.7323 USDT |
| 2024-05-16 |
0.7159 USDT |
301,141.9789 |
0.7258 USDT |
0.6927 USDT |
0.7437 USDT |
0.7027 USDT |
| 2024-05-15 |
0.7056 USDT |
278,959.6338 |
0.6847 USDT |
0.6690 USDT |
0.7491 USDT |
0.7241 USDT |
| 2024-05-14 |
0.7072 USDT |
367,637.4135 |
0.7041 USDT |
0.6810 USDT |
0.7253 USDT |
0.7000 USDT |
| 2024-05-13 |
0.6905 USDT |
315,826.7094 |
0.6890 USDT |
0.6632 USDT |
0.7148 USDT |
0.7048 USDT |
| 2024-05-12 |
0.6976 USDT |
153,333.8400 |
0.7028 USDT |
0.6827 USDT |
0.7096 USDT |
0.6900 USDT |
| 2024-05-11 |
0.7057 USDT |
215,574.8702 |
0.6883 USDT |
0.6764 USDT |
0.7276 USDT |
0.7052 USDT |
| 2024-05-10 |
0.7070 USDT |
504,212.8811 |
0.7187 USDT |
0.6723 USDT |
0.7345 USDT |
0.6787 USDT |
| 2024-05-09 |
0.7262 USDT |
269,464.5128 |
0.7183 USDT |
0.7045 USDT |
0.7428 USDT |
0.7241 USDT |
| 2024-05-08 |
0.7224 USDT |
288,837.2721 |
0.7344 USDT |
0.7083 USDT |
0.7444 USDT |
0.7254 USDT |
| 2024-05-07 |
0.7533 USDT |
771,390.8093 |
0.7661 USDT |
0.7386 USDT |
0.7786 USDT |
0.7431 USDT |
| 2024-05-06 |
0.7732 USDT |
962,329.5803 |
0.7767 USDT |
0.7366 USDT |
0.8111 USDT |
0.7878 USDT |
| 2024-05-05 |
0.7849 USDT |
254,233.0495 |
0.7901 USDT |
0.7635 USDT |
0.8032 USDT |
0.7635 USDT |
| 2024-05-04 |
0.7831 USDT |
909,108.2224 |
0.7574 USDT |
0.7557 USDT |
0.8200 USDT |
0.7860 USDT |
| 2024-05-03 |
0.7043 USDT |
1,434,510.0097 |
0.6561 USDT |
0.6361 USDT |
0.7642 USDT |
0.7581 USDT |
| 2024-05-02 |
0.6414 USDT |
534,020.2630 |
0.6524 USDT |
0.6258 USDT |
0.6541 USDT |
0.6438 USDT |
| 2024-05-01 |
0.6416 USDT |
822,507.2419 |
0.6553 USDT |
0.6037 USDT |
0.6811 USDT |
0.6545 USDT |
| 2024-04-30 |
0.6989 USDT |
491,849.9524 |
0.7333 USDT |
0.6547 USDT |
0.7470 USDT |
0.6600 USDT |
| 2024-04-29 |
0.7378 USDT |
1,386,189.5884 |
0.7746 USDT |
0.6940 USDT |
0.8202 USDT |
0.7377 USDT |
| 2024-04-28 |
0.7818 USDT |
894,393.0841 |
0.7587 USDT |
0.7507 USDT |
0.8063 USDT |
0.7805 USDT |
| 2024-04-27 |
0.6946 USDT |
577,828.0000 |
0.6893 USDT |
0.6584 USDT |
0.7563 USDT |
0.7349 USDT |
| 2024-04-26 |
0.7077 USDT |
442,758.6333 |
0.7261 USDT |
0.6855 USDT |
0.7330 USDT |
0.6970 USDT |
| 2024-04-25 |
0.6983 USDT |
953,772.5759 |
0.6658 USDT |
0.6340 USDT |
0.7476 USDT |
0.7367 USDT |
| 2024-04-24 |
0.6996 USDT |
616,837.6901 |
0.6728 USDT |
0.6691 USDT |
0.7433 USDT |
0.6828 USDT |
| 2024-04-23 |
0.6856 USDT |
901,408.8171 |
0.7100 USDT |
0.6669 USDT |
0.7169 USDT |
0.6739 USDT |
| 2024-04-22 |
0.7300 USDT |
1,332,023.0761 |
0.6950 USDT |
0.6927 USDT |
0.7788 USDT |
0.7110 USDT |
| 2024-04-21 |
0.6938 USDT |
2,918,080.7858 |
0.7296 USDT |
0.6741 USDT |
0.7317 USDT |
0.6846 USDT |
| 2024-04-20 |
0.7079 USDT |
590,371.9047 |
0.7141 USDT |
0.6791 USDT |
0.7380 USDT |
0.7205 USDT |
| 2024-04-19 |
0.6623 USDT |
3,556,987.6580 |
0.6711 USDT |
0.5924 USDT |
0.7465 USDT |
0.7401 USDT |
| 2024-04-18 |
0.6826 USDT |
1,932,203.2066 |
0.6792 USDT |
0.6550 USDT |
0.7132 USDT |
0.6744 USDT |
| 2024-04-17 |
0.7070 USDT |
7,320,703.1827 |
0.7622 USDT |
0.6673 USDT |
0.7746 USDT |
0.6891 USDT |
| 2024-04-16 |
0.8274 USDT |
2,148,550.3825 |
0.8814 USDT |
0.7675 USDT |
0.9085 USDT |
0.7813 USDT |
| 2024-04-15 |
0.7991 USDT |
5,299,841.2357 |
0.7221 USDT |
0.6913 USDT |
0.8858 USDT |
0.8179 USDT |
| 2024-04-14 |
0.6907 USDT |
1,784,625.8941 |
0.7301 USDT |
0.6450 USDT |
0.7397 USDT |
0.6803 USDT |
| 2024-04-13 |
0.7740 USDT |
4,272,638.5846 |
0.9078 USDT |
0.6335 USDT |
0.9311 USDT |
0.7484 USDT |
| 2024-04-12 |
0.9544 USDT |
3,581,137.4856 |
0.9992 USDT |
0.8649 USDT |
1.0335 USDT |
0.9221 USDT |
| 2024-04-11 |
0.9637 USDT |
7,065,619.0795 |
0.9030 USDT |
0.8570 USDT |
1.0472 USDT |
0.9914 USDT |
| 2024-04-10 |
0.8376 USDT |
4,177,634.6788 |
0.7976 USDT |
0.7451 USDT |
0.9027 USDT |
0.8922 USDT |
| 2024-04-09 |
0.8028 USDT |
1,580,552.0892 |
0.7732 USDT |
0.7719 USDT |
0.8364 USDT |
0.8116 USDT |
| 2024-04-08 |
0.8002 USDT |
1,949,220.2318 |
0.7269 USDT |
0.7128 USDT |
0.8475 USDT |
0.7852 USDT |
| 2024-04-07 |
0.6837 USDT |
208,578.3835 |
0.6780 USDT |
0.6663 USDT |
0.6990 USDT |
0.6950 USDT |
| 2024-04-06 |
0.6885 USDT |
734,948.9611 |
0.7079 USDT |
0.6667 USDT |
0.7400 USDT |
0.6736 USDT |
| 2024-04-05 |
0.6973 USDT |
998,353.7411 |
0.6722 USDT |
0.6303 USDT |
0.7880 USDT |
0.7167 USDT |
| 2024-04-04 |
0.6803 USDT |
641,298.4205 |
0.6650 USDT |
0.6528 USDT |
0.7238 USDT |
0.6637 USDT |
| 2024-04-03 |
0.6601 USDT |
770,465.9979 |
0.6660 USDT |
0.6235 USDT |
0.6920 USDT |
0.6643 USDT |
| 2024-04-02 |
0.6139 USDT |
669,171.5479 |
0.6691 USDT |
0.5849 USDT |
0.6691 USDT |
0.6500 USDT |
| 2024-04-01 |
0.6818 USDT |
763,403.5091 |
0.7182 USDT |
0.6333 USDT |
0.7189 USDT |
0.6700 USDT |
| 2024-03-31 |
0.7204 USDT |
411,194.0740 |
0.6810 USDT |
0.6805 USDT |
0.7583 USDT |
0.7305 USDT |