Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0796 USDT |
1,132,753.2028 |
0.0805 USDT |
0.0766 USDT |
0.0822 USDT |
0.0766 USDT |
| 2026-01-07 |
0.0811 USDT |
1,168,224.0574 |
0.0826 USDT |
0.0795 USDT |
0.0834 USDT |
0.0810 USDT |
| 2026-01-06 |
0.0822 USDT |
2,477,910.7010 |
0.0807 USDT |
0.0789 USDT |
0.0853 USDT |
0.0827 USDT |
| 2026-01-05 |
0.0788 USDT |
1,086,544.3466 |
0.0792 USDT |
0.0770 USDT |
0.0808 USDT |
0.0793 USDT |
| 2026-01-04 |
0.0779 USDT |
1,944,160.3484 |
0.0757 USDT |
0.0754 USDT |
0.0803 USDT |
0.0785 USDT |
| 2026-01-03 |
0.0749 USDT |
882,664.1675 |
0.0753 USDT |
0.0736 USDT |
0.0764 USDT |
0.0754 USDT |
| 2026-01-02 |
0.0733 USDT |
584,850.2473 |
0.0735 USDT |
0.0723 USDT |
0.0738 USDT |
0.0733 USDT |
| 2026-01-01 |
0.0722 USDT |
1,106,464.5580 |
0.0691 USDT |
0.0687 USDT |
0.0741 USDT |
0.0726 USDT |
| 2025-12-31 |
0.0706 USDT |
1,246,570.7241 |
0.0700 USDT |
0.0680 USDT |
0.0728 USDT |
0.0688 USDT |
| 2025-12-30 |
0.0708 USDT |
899,727.8807 |
0.0723 USDT |
0.0698 USDT |
0.0723 USDT |
0.0701 USDT |
| 2025-12-29 |
0.0739 USDT |
951,416.8222 |
0.0741 USDT |
0.0719 USDT |
0.0756 USDT |
0.0726 USDT |
| 2025-12-28 |
0.0746 USDT |
752,164.4141 |
0.0753 USDT |
0.0732 USDT |
0.0755 USDT |
0.0738 USDT |
| 2025-12-27 |
0.0747 USDT |
669,883.4089 |
0.0729 USDT |
0.0729 USDT |
0.0760 USDT |
0.0744 USDT |
| 2025-12-26 |
0.0740 USDT |
1,661,428.1716 |
0.0742 USDT |
0.0723 USDT |
0.0758 USDT |
0.0729 USDT |
| 2025-12-25 |
0.0768 USDT |
4,387,907.6892 |
0.0715 USDT |
0.0714 USDT |
0.0823 USDT |
0.0761 USDT |
| 2025-12-24 |
0.0704 USDT |
650,883.1957 |
0.0702 USDT |
0.0694 USDT |
0.0713 USDT |
0.0703 USDT |
| 2025-12-23 |
0.0694 USDT |
511,456.3727 |
0.0700 USDT |
0.0686 USDT |
0.0702 USDT |
0.0691 USDT |
| 2025-12-22 |
0.0699 USDT |
1,257,831.9428 |
0.0688 USDT |
0.0678 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-12-21 |
0.0701 USDT |
1,184,483.9047 |
0.0727 USDT |
0.0688 USDT |
0.0727 USDT |
0.0691 USDT |
| 2025-12-20 |
0.0711 USDT |
1,017,834.0630 |
0.0704 USDT |
0.0692 USDT |
0.0727 USDT |
0.0715 USDT |
| 2025-12-19 |
0.0697 USDT |
1,816,646.9830 |
0.0680 USDT |
0.0674 USDT |
0.0713 USDT |
0.0693 USDT |
| 2025-12-18 |
0.0693 USDT |
4,140,596.4228 |
0.0711 USDT |
0.0666 USDT |
0.0713 USDT |
0.0680 USDT |
| 2025-12-17 |
0.0778 USDT |
16,598,001.0626 |
0.0750 USDT |
0.0720 USDT |
0.0838 USDT |
0.0777 USDT |
| 2025-12-16 |
0.0655 USDT |
517,811.9324 |
0.0660 USDT |
0.0644 USDT |
0.0666 USDT |
0.0660 USDT |
| 2025-12-15 |
0.0687 USDT |
1,027,571.8148 |
0.0699 USDT |
0.0660 USDT |
0.0709 USDT |
0.0665 USDT |
| 2025-12-14 |
0.0719 USDT |
235,119.0268 |
0.0728 USDT |
0.0708 USDT |
0.0731 USDT |
0.0717 USDT |
| 2025-12-13 |
0.0723 USDT |
230,803.8592 |
0.0719 USDT |
0.0715 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-12-12 |
0.0715 USDT |
862,951.3522 |
0.0735 USDT |
0.0697 USDT |
0.0741 USDT |
0.0712 USDT |
| 2025-12-11 |
0.0727 USDT |
1,308,789.4792 |
0.0743 USDT |
0.0716 USDT |
0.0743 USDT |
0.0732 USDT |
| 2025-12-10 |
0.0756 USDT |
863,189.9993 |
0.0768 USDT |
0.0743 USDT |
0.0769 USDT |
0.0762 USDT |
| 2025-12-09 |
0.0762 USDT |
1,140,354.7375 |
0.0754 USDT |
0.0740 USDT |
0.0797 USDT |
0.0772 USDT |
| 2025-12-08 |
0.0745 USDT |
531,070.0456 |
0.0733 USDT |
0.0730 USDT |
0.0754 USDT |
0.0743 USDT |
| 2025-12-07 |
0.0733 USDT |
773,132.5313 |
0.0746 USDT |
0.0704 USDT |
0.0750 USDT |
0.0730 USDT |
| 2025-12-06 |
0.0742 USDT |
492,450.8943 |
0.0740 USDT |
0.0727 USDT |
0.0759 USDT |
0.0759 USDT |
| 2025-12-05 |
0.0755 USDT |
1,767,644.2730 |
0.0760 USDT |
0.0719 USDT |
0.0784 USDT |
0.0747 USDT |
| 2025-12-04 |
0.0775 USDT |
748,627.1682 |
0.0783 USDT |
0.0755 USDT |
0.0793 USDT |
0.0759 USDT |
| 2025-12-03 |
0.0779 USDT |
794,511.0380 |
0.0757 USDT |
0.0754 USDT |
0.0802 USDT |
0.0784 USDT |
| 2025-12-02 |
0.0753 USDT |
1,032,633.6671 |
0.0733 USDT |
0.0729 USDT |
0.0776 USDT |
0.0768 USDT |
| 2025-12-01 |
0.0736 USDT |
981,825.4009 |
0.0776 USDT |
0.0717 USDT |
0.0781 USDT |
0.0727 USDT |
| 2025-11-30 |
0.0800 USDT |
411,420.3128 |
0.0794 USDT |
0.0792 USDT |
0.0812 USDT |
0.0802 USDT |
| 2025-11-29 |
0.0826 USDT |
971,837.8221 |
0.0836 USDT |
0.0790 USDT |
0.0857 USDT |
0.0797 USDT |
| 2025-11-28 |
0.0807 USDT |
542,983.1398 |
0.0816 USDT |
0.0793 USDT |
0.0821 USDT |
0.0805 USDT |
| 2025-11-27 |
0.0881 USDT |
2,392,502.7156 |
0.0898 USDT |
0.0820 USDT |
0.0931 USDT |
0.0820 USDT |
| 2025-11-26 |
0.0902 USDT |
7,512,329.6270 |
0.0773 USDT |
0.0750 USDT |
0.1092 USDT |
0.0883 USDT |
| 2025-11-25 |
0.0744 USDT |
472,053.9166 |
0.0750 USDT |
0.0728 USDT |
0.0754 USDT |
0.0728 USDT |
| 2025-11-24 |
0.0738 USDT |
491,754.8107 |
0.0726 USDT |
0.0718 USDT |
0.0756 USDT |
0.0723 USDT |
| 2025-11-23 |
0.0733 USDT |
928,165.7999 |
0.0721 USDT |
0.0712 USDT |
0.0746 USDT |
0.0734 USDT |
| 2025-11-22 |
0.0736 USDT |
1,025,680.2528 |
0.0739 USDT |
0.0710 USDT |
0.0764 USDT |
0.0729 USDT |
| 2025-11-21 |
0.0730 USDT |
4,302,930.2279 |
0.0787 USDT |
0.0661 USDT |
0.0804 USDT |
0.0736 USDT |
| 2025-11-20 |
0.0809 USDT |
1,743,435.6174 |
0.0794 USDT |
0.0778 USDT |
0.0830 USDT |
0.0801 USDT |