Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0295 USDT |
22,176,269.1345 |
0.0278 USDT |
0.0263 USDT |
0.0391 USDT |
0.0334 USDT |
| 2023-12-20 |
0.0291 USDT |
4,908,913.6615 |
0.0245 USDT |
0.0245 USDT |
0.0350 USDT |
0.0277 USDT |
| 2023-12-19 |
0.0252 USDT |
638,071.6255 |
0.0239 USDT |
0.0239 USDT |
0.0261 USDT |
0.0245 USDT |
| 2023-12-18 |
0.0237 USDT |
308,301.7022 |
0.0243 USDT |
0.0224 USDT |
0.0248 USDT |
0.0234 USDT |
| 2023-12-17 |
0.0241 USDT |
611,641.1546 |
0.0242 USDT |
0.0234 USDT |
0.0254 USDT |
0.0243 USDT |
| 2023-12-16 |
0.0242 USDT |
369,197.1092 |
0.0238 USDT |
0.0236 USDT |
0.0264 USDT |
0.0242 USDT |
| 2023-12-15 |
0.0247 USDT |
246,499.5008 |
0.0256 USDT |
0.0239 USDT |
0.0258 USDT |
0.0245 USDT |
| 2023-12-14 |
0.0255 USDT |
535,897.8016 |
0.0255 USDT |
0.0246 USDT |
0.0262 USDT |
0.0257 USDT |
| 2023-12-13 |
0.0245 USDT |
626,153.8541 |
0.0246 USDT |
0.0232 USDT |
0.0254 USDT |
0.0252 USDT |
| 2023-12-12 |
0.0248 USDT |
304,848.1561 |
0.0248 USDT |
0.0239 USDT |
0.0254 USDT |
0.0242 USDT |
| 2023-12-11 |
0.0247 USDT |
1,714,498.5367 |
0.0269 USDT |
0.0222 USDT |
0.0276 USDT |
0.0242 USDT |
| 2023-12-10 |
0.0266 USDT |
1,317,026.2173 |
0.0263 USDT |
0.0252 USDT |
0.0280 USDT |
0.0264 USDT |
| 2023-12-09 |
0.0258 USDT |
2,637,525.6055 |
0.0257 USDT |
0.0250 USDT |
0.0279 USDT |
0.0265 USDT |
| 2023-12-08 |
0.0258 USDT |
583,295.0189 |
0.0253 USDT |
0.0247 USDT |
0.0279 USDT |
0.0262 USDT |
| 2023-12-07 |
0.0250 USDT |
355,857.0677 |
0.0249 USDT |
0.0242 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-12-06 |
0.0252 USDT |
398,503.7192 |
0.0246 USDT |
0.0245 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-12-05 |
0.0239 USDT |
431,640.4905 |
0.0241 USDT |
0.0225 USDT |
0.0246 USDT |
0.0244 USDT |
| 2023-12-04 |
0.0244 USDT |
649,163.2231 |
0.0241 USDT |
0.0236 USDT |
0.0250 USDT |
0.0241 USDT |
| 2023-12-03 |
0.0243 USDT |
1,545,103.7776 |
0.0244 USDT |
0.0235 USDT |
0.0258 USDT |
0.0240 USDT |
| 2023-12-02 |
0.0237 USDT |
500,047.7212 |
0.0236 USDT |
0.0230 USDT |
0.0246 USDT |
0.0242 USDT |
| 2023-12-01 |
0.0233 USDT |
293,979.5892 |
0.0234 USDT |
0.0230 USDT |
0.0258 USDT |
0.0232 USDT |
| 2023-11-30 |
0.0230 USDT |
344,535.4428 |
0.0229 USDT |
0.0227 USDT |
0.0241 USDT |
0.0231 USDT |
| 2023-11-29 |
0.0233 USDT |
84,184.6919 |
0.0235 USDT |
0.0229 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-11-28 |
0.0232 USDT |
250,313.0570 |
0.0234 USDT |
0.0226 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-11-27 |
0.0239 USDT |
725,638.0324 |
0.0254 USDT |
0.0227 USDT |
0.0268 USDT |
0.0230 USDT |
| 2023-11-26 |
0.0241 USDT |
1,005,434.9068 |
0.0238 USDT |
0.0233 USDT |
0.0248 USDT |
0.0241 USDT |
| 2023-11-25 |
0.0233 USDT |
399,817.4903 |
0.0231 USDT |
0.0227 USDT |
0.0238 USDT |
0.0237 USDT |
| 2023-11-24 |
0.0228 USDT |
165,204.4429 |
0.0219 USDT |
0.0219 USDT |
0.0232 USDT |
0.0230 USDT |
| 2023-11-23 |
0.0220 USDT |
77,085.1953 |
0.0220 USDT |
0.0217 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-11-22 |
0.0213 USDT |
71,004.3424 |
0.0210 USDT |
0.0210 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-11-21 |
0.0226 USDT |
402,340.4525 |
0.0227 USDT |
0.0217 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-11-20 |
0.0231 USDT |
134,350.8597 |
0.0231 USDT |
0.0227 USDT |
0.0232 USDT |
0.0227 USDT |
| 2023-11-19 |
0.0228 USDT |
103,410.2898 |
0.0225 USDT |
0.0224 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-11-18 |
0.0227 USDT |
50,768.4841 |
0.0230 USDT |
0.0222 USDT |
0.0231 USDT |
0.0225 USDT |
| 2023-11-17 |
0.0232 USDT |
493,801.7594 |
0.0235 USDT |
0.0223 USDT |
0.0241 USDT |
0.0229 USDT |
| 2023-11-16 |
0.0241 USDT |
352,799.1114 |
0.0247 USDT |
0.0231 USDT |
0.0250 USDT |
0.0234 USDT |
| 2023-11-15 |
0.0244 USDT |
712,994.0811 |
0.0241 USDT |
0.0240 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-11-14 |
0.0236 USDT |
910,689.7782 |
0.0230 USDT |
0.0227 USDT |
0.0248 USDT |
0.0232 USDT |
| 2023-11-13 |
0.0240 USDT |
485,823.8240 |
0.0246 USDT |
0.0231 USDT |
0.0249 USDT |
0.0232 USDT |
| 2023-11-12 |
0.0243 USDT |
1,154,834.7827 |
0.0240 USDT |
0.0233 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-11-11 |
0.0236 USDT |
385,192.9356 |
0.0232 USDT |
0.0225 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-11-10 |
0.0232 USDT |
960,861.5851 |
0.0225 USDT |
0.0224 USDT |
0.0237 USDT |
0.0232 USDT |
| 2023-11-09 |
0.0228 USDT |
769,630.4642 |
0.0227 USDT |
0.0210 USDT |
0.0238 USDT |
0.0216 USDT |
| 2023-11-08 |
0.0232 USDT |
1,360,373.5440 |
0.0221 USDT |
0.0221 USDT |
0.0240 USDT |
0.0227 USDT |
| 2023-11-07 |
0.0221 USDT |
334,914.8838 |
0.0221 USDT |
0.0216 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-11-06 |
0.0217 USDT |
717,360.0395 |
0.0217 USDT |
0.0213 USDT |
0.0224 USDT |
0.0222 USDT |
| 2023-11-05 |
0.0215 USDT |
385,008.6781 |
0.0212 USDT |
0.0211 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-11-04 |
0.0212 USDT |
236,877.3092 |
0.0207 USDT |
0.0207 USDT |
0.0218 USDT |
0.0213 USDT |
| 2023-11-03 |
0.0206 USDT |
133,091.6858 |
0.0209 USDT |
0.0199 USDT |
0.0209 USDT |
0.0205 USDT |
| 2023-11-02 |
0.0209 USDT |
302,316.5730 |
0.0209 USDT |
0.0203 USDT |
0.0212 USDT |
0.0209 USDT |