Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0289 USDT |
468,142.7093 |
0.0294 USDT |
0.0263 USDT |
0.0296 USDT |
0.0292 USDT |
| 2023-06-03 |
0.0309 USDT |
844,419.3185 |
0.0302 USDT |
0.0294 USDT |
0.0340 USDT |
0.0295 USDT |
| 2023-06-02 |
0.0295 USDT |
982,641.3191 |
0.0277 USDT |
0.0276 USDT |
0.0319 USDT |
0.0307 USDT |
| 2023-06-01 |
0.0277 USDT |
71,399.0509 |
0.0276 USDT |
0.0272 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-05-31 |
0.0276 USDT |
114,271.3215 |
0.0287 USDT |
0.0273 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-05-30 |
0.0297 USDT |
768,364.6999 |
0.0287 USDT |
0.0285 USDT |
0.0319 USDT |
0.0286 USDT |
| 2023-05-29 |
0.0283 USDT |
142,751.5861 |
0.0280 USDT |
0.0277 USDT |
0.0290 USDT |
0.0287 USDT |
| 2023-05-28 |
0.0276 USDT |
106,230.6193 |
0.0276 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-05-27 |
0.0274 USDT |
59,239.9189 |
0.0272 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-05-26 |
0.0275 USDT |
27,707.2873 |
0.0277 USDT |
0.0274 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-05-25 |
0.0277 USDT |
131,262.2262 |
0.0269 USDT |
0.0268 USDT |
0.0281 USDT |
0.0278 USDT |
| 2023-05-24 |
0.0268 USDT |
172,156.3640 |
0.0274 USDT |
0.0264 USDT |
0.0275 USDT |
0.0267 USDT |
| 2023-05-23 |
0.0274 USDT |
8,862.4288 |
0.0271 USDT |
0.0271 USDT |
0.0277 USDT |
0.0275 USDT |
| 2023-05-22 |
0.0273 USDT |
17,021.0048 |
0.0275 USDT |
0.0270 USDT |
0.0276 USDT |
0.0272 USDT |
| 2023-05-21 |
0.0278 USDT |
54,306.8737 |
0.0284 USDT |
0.0272 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-05-20 |
0.0281 USDT |
7,795.4025 |
0.0278 USDT |
0.0278 USDT |
0.0284 USDT |
0.0282 USDT |
| 2023-05-19 |
0.0280 USDT |
6,467.4256 |
0.0283 USDT |
0.0278 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-05-18 |
0.0282 USDT |
40,547.8239 |
0.0284 USDT |
0.0279 USDT |
0.0287 USDT |
0.0283 USDT |
| 2023-05-17 |
0.0279 USDT |
52,825.8992 |
0.0280 USDT |
0.0278 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-05-16 |
0.0279 USDT |
24,833.7911 |
0.0277 USDT |
0.0273 USDT |
0.0281 USDT |
0.0281 USDT |
| 2023-05-15 |
0.0277 USDT |
47,681.4998 |
0.0271 USDT |
0.0270 USDT |
0.0279 USDT |
0.0276 USDT |
| 2023-05-14 |
0.0274 USDT |
7,668.5537 |
0.0271 USDT |
0.0269 USDT |
0.0277 USDT |
0.0272 USDT |
| 2023-05-13 |
0.0274 USDT |
10,021.8820 |
0.0277 USDT |
0.0269 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-05-12 |
0.0269 USDT |
57,908.2726 |
0.0266 USDT |
0.0257 USDT |
0.0277 USDT |
0.0276 USDT |
| 2023-05-11 |
0.0278 USDT |
67,315.2909 |
0.0288 USDT |
0.0266 USDT |
0.0288 USDT |
0.0267 USDT |
| 2023-05-10 |
0.0281 USDT |
228,504.0859 |
0.0283 USDT |
0.0278 USDT |
0.0293 USDT |
0.0289 USDT |
| 2023-05-09 |
0.0281 USDT |
59,630.1206 |
0.0278 USDT |
0.0278 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-05-08 |
0.0286 USDT |
55,168.7618 |
0.0299 USDT |
0.0273 USDT |
0.0301 USDT |
0.0276 USDT |
| 2023-05-07 |
0.0301 USDT |
35,751.6552 |
0.0299 USDT |
0.0297 USDT |
0.0304 USDT |
0.0301 USDT |
| 2023-05-06 |
0.0303 USDT |
130,217.6059 |
0.0318 USDT |
0.0295 USDT |
0.0320 USDT |
0.0299 USDT |
| 2023-05-05 |
0.0320 USDT |
330,968.5330 |
0.0319 USDT |
0.0317 USDT |
0.0325 USDT |
0.0319 USDT |
| 2023-05-04 |
0.0319 USDT |
39,301.9702 |
0.0322 USDT |
0.0315 USDT |
0.0323 USDT |
0.0320 USDT |
| 2023-05-03 |
0.0317 USDT |
85,165.9787 |
0.0327 USDT |
0.0310 USDT |
0.0327 USDT |
0.0316 USDT |
| 2023-05-02 |
0.0324 USDT |
117,705.6596 |
0.0326 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2023-05-01 |
0.0324 USDT |
145,191.9563 |
0.0334 USDT |
0.0320 USDT |
0.0336 USDT |
0.0324 USDT |
| 2023-04-30 |
0.0344 USDT |
276,433.6065 |
0.0340 USDT |
0.0334 USDT |
0.0355 USDT |
0.0336 USDT |
| 2023-04-29 |
0.0340 USDT |
133,832.1940 |
0.0331 USDT |
0.0330 USDT |
0.0352 USDT |
0.0340 USDT |
| 2023-04-28 |
0.0331 USDT |
94,371.1823 |
0.0337 USDT |
0.0329 USDT |
0.0340 USDT |
0.0330 USDT |
| 2023-04-27 |
0.0338 USDT |
160,593.2067 |
0.0334 USDT |
0.0330 USDT |
0.0343 USDT |
0.0338 USDT |
| 2023-04-26 |
0.0340 USDT |
216,414.5949 |
0.0340 USDT |
0.0322 USDT |
0.0351 USDT |
0.0333 USDT |
| 2023-04-25 |
0.0335 USDT |
177,647.7623 |
0.0337 USDT |
0.0329 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-04-24 |
0.0336 USDT |
309,400.2657 |
0.0337 USDT |
0.0330 USDT |
0.0342 USDT |
0.0339 USDT |
| 2023-04-23 |
0.0342 USDT |
169,000.5450 |
0.0352 USDT |
0.0331 USDT |
0.0357 USDT |
0.0335 USDT |
| 2023-04-22 |
0.0345 USDT |
279,691.2147 |
0.0351 USDT |
0.0339 USDT |
0.0353 USDT |
0.0348 USDT |
| 2023-04-21 |
0.0380 USDT |
2,259,142.4031 |
0.0409 USDT |
0.0349 USDT |
0.0416 USDT |
0.0349 USDT |
| 2023-04-20 |
0.0405 USDT |
5,058,216.5786 |
0.0347 USDT |
0.0344 USDT |
0.0448 USDT |
0.0417 USDT |
| 2023-04-19 |
0.0363 USDT |
273,587.3788 |
0.0377 USDT |
0.0346 USDT |
0.0381 USDT |
0.0348 USDT |
| 2023-04-18 |
0.0376 USDT |
240,557.8861 |
0.0367 USDT |
0.0367 USDT |
0.0384 USDT |
0.0379 USDT |
| 2023-04-17 |
0.0371 USDT |
262,985.2583 |
0.0383 USDT |
0.0367 USDT |
0.0383 USDT |
0.0371 USDT |
| 2023-04-16 |
0.0382 USDT |
340,870.7933 |
0.0378 USDT |
0.0374 USDT |
0.0385 USDT |
0.0382 USDT |