Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.7778 USDT |
1,424,611.5673 |
0.8071 USDT |
0.7263 USDT |
0.8460 USDT |
0.7275 USDT |
| 2024-03-26 |
0.7572 USDT |
3,434,992.3783 |
0.7006 USDT |
0.6840 USDT |
0.8449 USDT |
0.8081 USDT |
| 2024-03-25 |
0.6593 USDT |
2,996,707.4247 |
0.5879 USDT |
0.5681 USDT |
0.7216 USDT |
0.7014 USDT |
| 2024-03-24 |
0.5556 USDT |
434,258.0577 |
0.5508 USDT |
0.5410 USDT |
0.5669 USDT |
0.5653 USDT |
| 2024-03-23 |
0.5875 USDT |
1,016,280.8879 |
0.6007 USDT |
0.5612 USDT |
0.6347 USDT |
0.5667 USDT |
| 2024-03-22 |
0.5817 USDT |
1,486,930.4786 |
0.5951 USDT |
0.5534 USDT |
0.6100 USDT |
0.5861 USDT |
| 2024-03-21 |
0.6569 USDT |
3,750,643.3373 |
0.6926 USDT |
0.5933 USDT |
0.7149 USDT |
0.5942 USDT |
| 2024-03-20 |
0.7045 USDT |
3,623,084.3462 |
0.6795 USDT |
0.6490 USDT |
0.7610 USDT |
0.7022 USDT |
| 2024-03-19 |
0.7916 USDT |
7,986,437.9557 |
0.8296 USDT |
0.6491 USDT |
0.9472 USDT |
0.7333 USDT |
| 2024-03-18 |
0.7266 USDT |
4,322,510.8465 |
0.6062 USDT |
0.5839 USDT |
0.8693 USDT |
0.8212 USDT |
| 2024-03-17 |
0.4927 USDT |
1,734,422.3240 |
0.4600 USDT |
0.4067 USDT |
0.6483 USDT |
0.6240 USDT |
| 2024-03-16 |
0.4270 USDT |
1,290,825.2464 |
0.4322 USDT |
0.4010 USDT |
0.4644 USDT |
0.4503 USDT |
| 2024-03-15 |
0.3775 USDT |
1,342,193.6758 |
0.3931 USDT |
0.3414 USDT |
0.4050 USDT |
0.4011 USDT |
| 2024-03-14 |
0.3626 USDT |
1,635,319.2819 |
0.3255 USDT |
0.3199 USDT |
0.3878 USDT |
0.3839 USDT |
| 2024-03-13 |
0.3263 USDT |
883,794.3822 |
0.3382 USDT |
0.3094 USDT |
0.3456 USDT |
0.3239 USDT |
| 2024-03-12 |
0.3076 USDT |
1,089,885.2939 |
0.3217 USDT |
0.2900 USDT |
0.3256 USDT |
0.3095 USDT |
| 2024-03-11 |
0.3168 USDT |
801,981.2854 |
0.3038 USDT |
0.2900 USDT |
0.3430 USDT |
0.3222 USDT |
| 2024-03-10 |
0.3012 USDT |
518,471.1964 |
0.3040 USDT |
0.2875 USDT |
0.3126 USDT |
0.3022 USDT |
| 2024-03-09 |
0.3012 USDT |
736,562.6427 |
0.2987 USDT |
0.2941 USDT |
0.3065 USDT |
0.3005 USDT |
| 2024-03-08 |
0.3027 USDT |
708,886.4024 |
0.3045 USDT |
0.2876 USDT |
0.3216 USDT |
0.2970 USDT |
| 2024-03-07 |
0.3028 USDT |
647,654.9432 |
0.3114 USDT |
0.2965 USDT |
0.3126 USDT |
0.3043 USDT |
| 2024-03-06 |
0.3063 USDT |
1,715,711.4527 |
0.3075 USDT |
0.2939 USDT |
0.3195 USDT |
0.3133 USDT |
| 2024-03-05 |
0.3124 USDT |
3,593,692.3198 |
0.3254 USDT |
0.2416 USDT |
0.3431 USDT |
0.3075 USDT |
| 2024-03-04 |
0.3242 USDT |
3,575,645.6378 |
0.2789 USDT |
0.2700 USDT |
0.3790 USDT |
0.3304 USDT |
| 2024-03-03 |
0.2716 USDT |
747,464.5387 |
0.2716 USDT |
0.2575 USDT |
0.2814 USDT |
0.2679 USDT |
| 2024-03-02 |
0.2681 USDT |
850,773.7922 |
0.2701 USDT |
0.2581 USDT |
0.2758 USDT |
0.2718 USDT |
| 2024-03-01 |
0.2750 USDT |
1,621,137.8833 |
0.2572 USDT |
0.2527 USDT |
0.2943 USDT |
0.2679 USDT |
| 2024-02-29 |
0.2432 USDT |
1,169,904.7856 |
0.2461 USDT |
0.2359 USDT |
0.2548 USDT |
0.2515 USDT |
| 2024-02-28 |
0.2477 USDT |
3,400,033.8347 |
0.2254 USDT |
0.2212 USDT |
0.2772 USDT |
0.2442 USDT |
| 2024-02-27 |
0.2203 USDT |
1,407,667.5448 |
0.2225 USDT |
0.2110 USDT |
0.2427 USDT |
0.2173 USDT |
| 2024-02-26 |
0.2151 USDT |
1,699,927.9547 |
0.2142 USDT |
0.1950 USDT |
0.2244 USDT |
0.2208 USDT |
| 2024-02-25 |
0.2141 USDT |
388,365.0201 |
0.2197 USDT |
0.2089 USDT |
0.2338 USDT |
0.2141 USDT |
| 2024-02-24 |
0.2153 USDT |
596,199.7347 |
0.2147 USDT |
0.2059 USDT |
0.2212 USDT |
0.2189 USDT |
| 2024-02-23 |
0.2310 USDT |
1,918,542.2669 |
0.2148 USDT |
0.2118 USDT |
0.2614 USDT |
0.2169 USDT |
| 2024-02-22 |
0.2155 USDT |
402,219.1980 |
0.2183 USDT |
0.2092 USDT |
0.2226 USDT |
0.2180 USDT |
| 2024-02-21 |
0.2171 USDT |
616,154.5414 |
0.2202 USDT |
0.2068 USDT |
0.2254 USDT |
0.2162 USDT |
| 2024-02-20 |
0.2241 USDT |
790,644.7934 |
0.2321 USDT |
0.2050 USDT |
0.2442 USDT |
0.2207 USDT |
| 2024-02-19 |
0.2363 USDT |
691,722.2049 |
0.2394 USDT |
0.2263 USDT |
0.2472 USDT |
0.2325 USDT |
| 2024-02-18 |
0.2422 USDT |
577,904.3658 |
0.2469 USDT |
0.2338 USDT |
0.2558 USDT |
0.2386 USDT |
| 2024-02-17 |
0.2385 USDT |
1,203,608.8345 |
0.2423 USDT |
0.2305 USDT |
0.2487 USDT |
0.2468 USDT |
| 2024-02-16 |
0.2558 USDT |
855,126.4361 |
0.2627 USDT |
0.2413 USDT |
0.2735 USDT |
0.2450 USDT |
| 2024-02-15 |
0.2738 USDT |
973,361.4669 |
0.2814 USDT |
0.2589 USDT |
0.2924 USDT |
0.2616 USDT |
| 2024-02-14 |
0.2835 USDT |
770,831.4511 |
0.2842 USDT |
0.2759 USDT |
0.2955 USDT |
0.2811 USDT |
| 2024-02-13 |
0.2923 USDT |
1,803,250.6334 |
0.3051 USDT |
0.2657 USDT |
0.3200 USDT |
0.2860 USDT |
| 2024-02-12 |
0.3083 USDT |
903,350.5359 |
0.3049 USDT |
0.2922 USDT |
0.3276 USDT |
0.3071 USDT |
| 2024-02-11 |
0.3107 USDT |
3,084,705.0363 |
0.2604 USDT |
0.2603 USDT |
0.3349 USDT |
0.3055 USDT |
| 2024-02-10 |
0.2800 USDT |
1,439,134.7763 |
0.3137 USDT |
0.2553 USDT |
0.3180 USDT |
0.2648 USDT |
| 2024-02-09 |
0.2948 USDT |
9,313,995.8474 |
0.2262 USDT |
0.2212 USDT |
0.3489 USDT |
0.3195 USDT |
| 2024-02-08 |
0.2202 USDT |
5,442,231.2900 |
0.1721 USDT |
0.1720 USDT |
0.2532 USDT |
0.2164 USDT |
| 2024-02-07 |
0.1577 USDT |
827,145.1675 |
0.1590 USDT |
0.1476 USDT |
0.1780 USDT |
0.1700 USDT |