Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.0291 USDT |
100,414.2260 |
0.0287 USDT |
0.0284 USDT |
0.0303 USDT |
0.0293 USDT |
| 2023-01-04 |
0.0289 USDT |
155,472.8680 |
0.0283 USDT |
0.0283 USDT |
0.0295 USDT |
0.0286 USDT |
| 2023-01-03 |
0.0282 USDT |
30,045.1903 |
0.0282 USDT |
0.0280 USDT |
0.0286 USDT |
0.0282 USDT |
| 2023-01-02 |
0.0287 USDT |
6,223,502.5012 |
0.0280 USDT |
0.0274 USDT |
0.0400 USDT |
0.0283 USDT |
| 2023-01-01 |
0.0280 USDT |
4,899.2319 |
0.0280 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2022-12-31 |
0.0279 USDT |
23,578.3359 |
0.0280 USDT |
0.0271 USDT |
0.0283 USDT |
0.0282 USDT |
| 2022-12-30 |
0.0280 USDT |
104,946.0426 |
0.0285 USDT |
0.0268 USDT |
0.0285 USDT |
0.0278 USDT |
| 2022-12-29 |
0.0304 USDT |
142,741.8272 |
0.0283 USDT |
0.0282 USDT |
0.0310 USDT |
0.0288 USDT |
| 2022-12-28 |
0.0291 USDT |
53,877.5221 |
0.0295 USDT |
0.0281 USDT |
0.0310 USDT |
0.0284 USDT |
| 2022-12-27 |
0.0301 USDT |
26,367.3519 |
0.0303 USDT |
0.0292 USDT |
0.0304 USDT |
0.0293 USDT |
| 2022-12-26 |
0.0300 USDT |
159,796.1657 |
0.0295 USDT |
0.0294 USDT |
0.0311 USDT |
0.0302 USDT |
| 2022-12-25 |
0.0297 USDT |
7,648.7821 |
0.0298 USDT |
0.0292 USDT |
0.0298 USDT |
0.0293 USDT |
| 2022-12-24 |
0.0301 USDT |
49,833.9511 |
0.0291 USDT |
0.0291 USDT |
0.0307 USDT |
0.0296 USDT |
| 2022-12-23 |
0.0291 USDT |
23,755.3086 |
0.0287 USDT |
0.0287 USDT |
0.0294 USDT |
0.0293 USDT |
| 2022-12-22 |
0.0288 USDT |
132,824.4091 |
0.0292 USDT |
0.0261 USDT |
0.0293 USDT |
0.0284 USDT |
| 2022-12-21 |
0.0293 USDT |
32,502.8030 |
0.0295 USDT |
0.0290 USDT |
0.0295 USDT |
0.0290 USDT |
| 2022-12-20 |
0.0298 USDT |
1,153,549.6360 |
0.0282 USDT |
0.0274 USDT |
0.0316 USDT |
0.0297 USDT |
| 2022-12-19 |
0.0295 USDT |
45,877.7835 |
0.0298 USDT |
0.0285 USDT |
0.0304 USDT |
0.0285 USDT |
| 2022-12-18 |
0.0298 USDT |
21,320.1400 |
0.0298 USDT |
0.0297 USDT |
0.0302 USDT |
0.0300 USDT |
| 2022-12-17 |
0.0294 USDT |
23,385.9315 |
0.0289 USDT |
0.0286 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-12-16 |
0.0318 USDT |
465,743.8473 |
0.0330 USDT |
0.0289 USDT |
0.0362 USDT |
0.0289 USDT |
| 2022-12-15 |
0.0329 USDT |
16,474.7319 |
0.0338 USDT |
0.0327 USDT |
0.0340 USDT |
0.0328 USDT |
| 2022-12-14 |
0.0344 USDT |
385,908.9628 |
0.0329 USDT |
0.0324 USDT |
0.0351 USDT |
0.0335 USDT |
| 2022-12-13 |
0.0321 USDT |
39,362.5291 |
0.0330 USDT |
0.0311 USDT |
0.0349 USDT |
0.0326 USDT |
| 2022-12-12 |
0.0330 USDT |
13,873.3276 |
0.0333 USDT |
0.0327 USDT |
0.0333 USDT |
0.0328 USDT |
| 2022-12-11 |
0.0339 USDT |
29,417.6645 |
0.0340 USDT |
0.0336 USDT |
0.0343 USDT |
0.0336 USDT |
| 2022-12-10 |
0.0360 USDT |
1,180,561.7957 |
0.0347 USDT |
0.0342 USDT |
0.0410 USDT |
0.0343 USDT |
| 2022-12-09 |
0.0344 USDT |
39,940.8765 |
0.0344 USDT |
0.0341 USDT |
0.0349 USDT |
0.0346 USDT |
| 2022-12-08 |
0.0333 USDT |
42,194.9557 |
0.0332 USDT |
0.0328 USDT |
0.0340 USDT |
0.0340 USDT |
| 2022-12-07 |
0.0336 USDT |
65,432.0853 |
0.0346 USDT |
0.0330 USDT |
0.0350 USDT |
0.0335 USDT |
| 2022-12-06 |
0.0370 USDT |
781,512.3735 |
0.0343 USDT |
0.0306 USDT |
0.0394 USDT |
0.0345 USDT |
| 2022-12-05 |
0.0359 USDT |
148,009.5619 |
0.0349 USDT |
0.0340 USDT |
0.0385 USDT |
0.0343 USDT |
| 2022-12-04 |
0.0347 USDT |
26,615.5981 |
0.0340 USDT |
0.0340 USDT |
0.0352 USDT |
0.0351 USDT |
| 2022-12-03 |
0.0348 USDT |
67,095.9412 |
0.0347 USDT |
0.0341 USDT |
0.0359 USDT |
0.0347 USDT |
| 2022-12-02 |
0.0343 USDT |
26,162.6448 |
0.0347 USDT |
0.0339 USDT |
0.0349 USDT |
0.0344 USDT |
| 2022-12-01 |
0.0350 USDT |
38,922.0898 |
0.0352 USDT |
0.0343 USDT |
0.0354 USDT |
0.0343 USDT |
| 2022-11-30 |
0.0345 USDT |
237,032.5194 |
0.0341 USDT |
0.0338 USDT |
0.0352 USDT |
0.0350 USDT |
| 2022-11-29 |
0.0342 USDT |
880,128.9314 |
0.0327 USDT |
0.0327 USDT |
0.0345 USDT |
0.0338 USDT |
| 2022-11-28 |
0.0325 USDT |
100,626.0266 |
0.0329 USDT |
0.0312 USDT |
0.0333 USDT |
0.0325 USDT |
| 2022-11-27 |
0.0344 USDT |
299,713.5513 |
0.0339 USDT |
0.0334 USDT |
0.0374 USDT |
0.0339 USDT |
| 2022-11-26 |
0.0332 USDT |
357,194.5930 |
0.0321 USDT |
0.0320 USDT |
0.0364 USDT |
0.0332 USDT |
| 2022-11-25 |
0.0315 USDT |
82,603.5668 |
0.0321 USDT |
0.0313 USDT |
0.0322 USDT |
0.0320 USDT |
| 2022-11-24 |
0.0330 USDT |
55,218.3572 |
0.0330 USDT |
0.0320 USDT |
0.0334 USDT |
0.0322 USDT |
| 2022-11-23 |
0.0322 USDT |
200,371.2069 |
0.0315 USDT |
0.0312 USDT |
0.0352 USDT |
0.0329 USDT |
| 2022-11-22 |
0.0297 USDT |
264,359.4591 |
0.0296 USDT |
0.0281 USDT |
0.0316 USDT |
0.0315 USDT |
| 2022-11-21 |
0.0298 USDT |
127,781.5886 |
0.0305 USDT |
0.0290 USDT |
0.0306 USDT |
0.0295 USDT |
| 2022-11-20 |
0.0322 USDT |
83,991.5947 |
0.0316 USDT |
0.0315 USDT |
0.0336 USDT |
0.0324 USDT |
| 2022-11-19 |
0.0308 USDT |
76,425.5913 |
0.0313 USDT |
0.0305 USDT |
0.0314 USDT |
0.0312 USDT |
| 2022-11-18 |
0.0313 USDT |
42,306.0180 |
0.0313 USDT |
0.0309 USDT |
0.0316 USDT |
0.0313 USDT |
| 2022-11-17 |
0.0313 USDT |
109,071.3141 |
0.0317 USDT |
0.0308 USDT |
0.0320 USDT |
0.0313 USDT |