Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0203 USDT |
299,917.0285 |
0.0206 USDT |
0.0199 USDT |
0.0209 USDT |
0.0208 USDT |
| 2023-10-31 |
0.0209 USDT |
536,114.4978 |
0.0214 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |
| 2023-10-30 |
0.0212 USDT |
150,162.6024 |
0.0209 USDT |
0.0208 USDT |
0.0215 USDT |
0.0212 USDT |
| 2023-10-29 |
0.0206 USDT |
89,339.3189 |
0.0208 USDT |
0.0205 USDT |
0.0209 USDT |
0.0208 USDT |
| 2023-10-28 |
0.0206 USDT |
131,091.0947 |
0.0203 USDT |
0.0203 USDT |
0.0211 USDT |
0.0207 USDT |
| 2023-10-27 |
0.0202 USDT |
155,480.6011 |
0.0201 USDT |
0.0196 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-10-26 |
0.0204 USDT |
167,117.7169 |
0.0205 USDT |
0.0197 USDT |
0.0207 USDT |
0.0200 USDT |
| 2023-10-25 |
0.0203 USDT |
100,486.1966 |
0.0205 USDT |
0.0197 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-10-24 |
0.0204 USDT |
338,143.5165 |
0.0201 USDT |
0.0199 USDT |
0.0210 USDT |
0.0200 USDT |
| 2023-10-23 |
0.0194 USDT |
264,366.3837 |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-10-22 |
0.0189 USDT |
68,026.7205 |
0.0192 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2023-10-21 |
0.0190 USDT |
146,348.1537 |
0.0185 USDT |
0.0184 USDT |
0.0192 USDT |
0.0192 USDT |
| 2023-10-20 |
0.0185 USDT |
230,939.2920 |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-10-19 |
0.0181 USDT |
119,129.1690 |
0.0186 USDT |
0.0175 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-10-18 |
0.0188 USDT |
155,685.7965 |
0.0190 USDT |
0.0184 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-10-17 |
0.0196 USDT |
397,574.5128 |
0.0198 USDT |
0.0189 USDT |
0.0209 USDT |
0.0191 USDT |
| 2023-10-16 |
0.0195 USDT |
424,537.8511 |
0.0186 USDT |
0.0186 USDT |
0.0202 USDT |
0.0196 USDT |
| 2023-10-15 |
0.0186 USDT |
153,404.5326 |
0.0183 USDT |
0.0179 USDT |
0.0189 USDT |
0.0186 USDT |
| 2023-10-14 |
0.0182 USDT |
296,818.2119 |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0181 USDT |
| 2023-10-13 |
0.0177 USDT |
135,495.2982 |
0.0175 USDT |
0.0174 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-10-12 |
0.0174 USDT |
77,129.8661 |
0.0175 USDT |
0.0173 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-10-11 |
0.0178 USDT |
178,798.5764 |
0.0178 USDT |
0.0176 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-10-10 |
0.0179 USDT |
406,478.6100 |
0.0179 USDT |
0.0177 USDT |
0.0182 USDT |
0.0177 USDT |
| 2023-10-09 |
0.0182 USDT |
135,923.3522 |
0.0189 USDT |
0.0175 USDT |
0.0189 USDT |
0.0180 USDT |
| 2023-10-08 |
0.0188 USDT |
141,426.0785 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0189 USDT |
| 2023-10-07 |
0.0188 USDT |
405,728.1006 |
0.0190 USDT |
0.0173 USDT |
0.0200 USDT |
0.0189 USDT |
| 2023-10-06 |
0.0187 USDT |
6,606.6694 |
0.0187 USDT |
0.0186 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-10-05 |
0.0190 USDT |
108,239.7273 |
0.0191 USDT |
0.0187 USDT |
0.0193 USDT |
0.0187 USDT |
| 2023-10-04 |
0.0193 USDT |
135,214.7263 |
0.0194 USDT |
0.0189 USDT |
0.0202 USDT |
0.0191 USDT |
| 2023-10-03 |
0.0197 USDT |
153,134.5005 |
0.0199 USDT |
0.0195 USDT |
0.0199 USDT |
0.0196 USDT |
| 2023-10-02 |
0.0202 USDT |
105,704.2959 |
0.0205 USDT |
0.0199 USDT |
0.0205 USDT |
0.0199 USDT |
| 2023-10-01 |
0.0201 USDT |
284,255.9887 |
0.0200 USDT |
0.0198 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-09-30 |
0.0199 USDT |
340,864.5284 |
0.0197 USDT |
0.0195 USDT |
0.0201 USDT |
0.0200 USDT |
| 2023-09-29 |
0.0211 USDT |
742,138.9867 |
0.0193 USDT |
0.0193 USDT |
0.0256 USDT |
0.0196 USDT |
| 2023-09-28 |
0.0193 USDT |
47,902.4194 |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-09-27 |
0.0196 USDT |
120,267.8984 |
0.0195 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-09-26 |
0.0192 USDT |
89,877.8981 |
0.0198 USDT |
0.0191 USDT |
0.0198 USDT |
0.0192 USDT |
| 2023-09-25 |
0.0194 USDT |
51,865.4228 |
0.0192 USDT |
0.0191 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-09-24 |
0.0199 USDT |
84,360.3881 |
0.0202 USDT |
0.0192 USDT |
0.0202 USDT |
0.0193 USDT |
| 2023-09-23 |
0.0205 USDT |
661,746.0646 |
0.0197 USDT |
0.0191 USDT |
0.0216 USDT |
0.0200 USDT |
| 2023-09-22 |
0.0187 USDT |
128,508.8403 |
0.0183 USDT |
0.0182 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-09-21 |
0.0184 USDT |
55,535.1005 |
0.0193 USDT |
0.0183 USDT |
0.0193 USDT |
0.0183 USDT |
| 2023-09-20 |
0.0193 USDT |
120,878.8813 |
0.0191 USDT |
0.0191 USDT |
0.0196 USDT |
0.0192 USDT |
| 2023-09-19 |
0.0191 USDT |
85,211.1037 |
0.0190 USDT |
0.0188 USDT |
0.0192 USDT |
0.0190 USDT |
| 2023-09-18 |
0.0191 USDT |
190,797.5041 |
0.0191 USDT |
0.0188 USDT |
0.0194 USDT |
0.0189 USDT |
| 2023-09-17 |
0.0190 USDT |
206,569.5635 |
0.0185 USDT |
0.0185 USDT |
0.0203 USDT |
0.0194 USDT |
| 2023-09-16 |
0.0186 USDT |
44,200.7729 |
0.0182 USDT |
0.0179 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-09-15 |
0.0181 USDT |
36,056.2933 |
0.0184 USDT |
0.0177 USDT |
0.0187 USDT |
0.0182 USDT |
| 2023-09-14 |
0.0181 USDT |
242,787.7311 |
0.0179 USDT |
0.0179 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-09-13 |
0.0178 USDT |
34,949.8213 |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0180 USDT |