Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.0562 USDT |
1,815,065.1039 |
0.0564 USDT |
0.0540 USDT |
0.0593 USDT |
0.0554 USDT |
| 2022-07-28 |
0.0558 USDT |
3,680,046.5709 |
0.0510 USDT |
0.0503 USDT |
0.0617 USDT |
0.0575 USDT |
| 2022-07-27 |
0.0503 USDT |
879,928.3576 |
0.0482 USDT |
0.0476 USDT |
0.0543 USDT |
0.0499 USDT |
| 2022-07-26 |
0.0492 USDT |
965,983.5111 |
0.0496 USDT |
0.0463 USDT |
0.0518 USDT |
0.0475 USDT |
| 2022-07-25 |
0.0521 USDT |
2,649,753.8866 |
0.0527 USDT |
0.0484 USDT |
0.0587 USDT |
0.0510 USDT |
| 2022-07-24 |
0.0503 USDT |
190,373.9764 |
0.0495 USDT |
0.0493 USDT |
0.0512 USDT |
0.0495 USDT |
| 2022-07-23 |
0.0492 USDT |
219,355.6749 |
0.0487 USDT |
0.0483 USDT |
0.0503 USDT |
0.0484 USDT |
| 2022-07-22 |
0.0510 USDT |
339,893.4025 |
0.0514 USDT |
0.0479 USDT |
0.0526 USDT |
0.0485 USDT |
| 2022-07-21 |
0.0510 USDT |
673,449.1560 |
0.0481 USDT |
0.0464 USDT |
0.0531 USDT |
0.0516 USDT |
| 2022-07-20 |
0.0505 USDT |
366,840.2414 |
0.0501 USDT |
0.0492 USDT |
0.0517 USDT |
0.0501 USDT |
| 2022-07-19 |
0.0498 USDT |
1,234,022.6880 |
0.0500 USDT |
0.0483 USDT |
0.0509 USDT |
0.0505 USDT |
| 2022-07-18 |
0.0503 USDT |
624,765.8462 |
0.0479 USDT |
0.0479 USDT |
0.0516 USDT |
0.0512 USDT |
| 2022-07-17 |
0.0491 USDT |
1,611,510.0232 |
0.0478 USDT |
0.0473 USDT |
0.0510 USDT |
0.0488 USDT |
| 2022-07-16 |
0.0463 USDT |
1,621,818.6274 |
0.0452 USDT |
0.0444 USDT |
0.0481 USDT |
0.0478 USDT |
| 2022-07-15 |
0.0462 USDT |
1,329,452.6469 |
0.0464 USDT |
0.0450 USDT |
0.0478 USDT |
0.0450 USDT |
| 2022-07-14 |
0.0470 USDT |
5,392,342.9784 |
0.0445 USDT |
0.0434 USDT |
0.0541 USDT |
0.0457 USDT |
| 2022-07-13 |
0.0425 USDT |
4,646,792.4364 |
0.0407 USDT |
0.0397 USDT |
0.0455 USDT |
0.0438 USDT |
| 2022-07-12 |
0.0418 USDT |
3,843,201.5941 |
0.0397 USDT |
0.0396 USDT |
0.0450 USDT |
0.0415 USDT |
| 2022-07-11 |
0.0424 USDT |
2,698,746.0514 |
0.0420 USDT |
0.0410 USDT |
0.0460 USDT |
0.0427 USDT |
| 2022-07-10 |
0.0434 USDT |
2,127,834.9664 |
0.0439 USDT |
0.0413 USDT |
0.0479 USDT |
0.0423 USDT |
| 2022-07-09 |
0.0442 USDT |
1,838,575.7716 |
0.0437 USDT |
0.0432 USDT |
0.0458 USDT |
0.0437 USDT |
| 2022-07-08 |
0.0467 USDT |
7,541,645.9537 |
0.0509 USDT |
0.0440 USDT |
0.0511 USDT |
0.0444 USDT |
| 2022-07-07 |
0.0525 USDT |
15,819,912.4235 |
0.0396 USDT |
0.0394 USDT |
0.0676 USDT |
0.0497 USDT |
| 2022-07-06 |
0.0390 USDT |
3,625,937.4773 |
0.0374 USDT |
0.0368 USDT |
0.0432 USDT |
0.0394 USDT |
| 2022-07-05 |
0.0376 USDT |
1,665,056.7865 |
0.0387 USDT |
0.0364 USDT |
0.0391 USDT |
0.0379 USDT |
| 2022-07-04 |
0.0378 USDT |
946,711.7194 |
0.0376 USDT |
0.0369 USDT |
0.0386 USDT |
0.0385 USDT |
| 2022-07-03 |
0.0374 USDT |
1,077,201.4003 |
0.0372 USDT |
0.0369 USDT |
0.0381 USDT |
0.0379 USDT |
| 2022-07-02 |
0.0364 USDT |
876,326.8735 |
0.0360 USDT |
0.0357 USDT |
0.0374 USDT |
0.0371 USDT |
| 2022-07-01 |
0.0369 USDT |
1,871,664.6902 |
0.0372 USDT |
0.0360 USDT |
0.0385 USDT |
0.0363 USDT |
| 2022-06-30 |
0.0402 USDT |
5,748,865.2715 |
0.0380 USDT |
0.0357 USDT |
0.0462 USDT |
0.0368 USDT |
| 2022-06-29 |
0.0380 USDT |
1,479,729.7832 |
0.0386 USDT |
0.0372 USDT |
0.0395 USDT |
0.0381 USDT |
| 2022-06-28 |
0.0408 USDT |
2,071,943.1951 |
0.0420 USDT |
0.0390 USDT |
0.0426 USDT |
0.0394 USDT |
| 2022-06-27 |
0.0411 USDT |
2,865,484.2655 |
0.0390 USDT |
0.0389 USDT |
0.0429 USDT |
0.0418 USDT |
| 2022-06-26 |
0.0410 USDT |
1,480,124.1501 |
0.0406 USDT |
0.0401 USDT |
0.0417 USDT |
0.0408 USDT |
| 2022-06-25 |
0.0400 USDT |
3,000,569.0699 |
0.0389 USDT |
0.0386 USDT |
0.0416 USDT |
0.0406 USDT |
| 2022-06-24 |
0.0386 USDT |
2,460,237.4301 |
0.0380 USDT |
0.0373 USDT |
0.0401 USDT |
0.0390 USDT |
| 2022-06-23 |
0.0400 USDT |
4,795,302.8462 |
0.0361 USDT |
0.0360 USDT |
0.0463 USDT |
0.0380 USDT |
| 2022-06-22 |
0.0360 USDT |
3,714,359.3149 |
0.0363 USDT |
0.0347 USDT |
0.0374 USDT |
0.0358 USDT |
| 2022-06-21 |
0.0372 USDT |
2,534,010.5505 |
0.0362 USDT |
0.0357 USDT |
0.0386 USDT |
0.0368 USDT |
| 2022-06-20 |
0.0361 USDT |
2,579,031.5705 |
0.0365 USDT |
0.0345 USDT |
0.0379 USDT |
0.0355 USDT |
| 2022-06-19 |
0.0348 USDT |
2,518,977.8794 |
0.0338 USDT |
0.0324 USDT |
0.0376 USDT |
0.0367 USDT |
| 2022-06-18 |
0.0353 USDT |
1,416,039.5133 |
0.0376 USDT |
0.0328 USDT |
0.0382 USDT |
0.0332 USDT |
| 2022-06-17 |
0.0385 USDT |
2,553,282.5498 |
0.0350 USDT |
0.0350 USDT |
0.0419 USDT |
0.0380 USDT |
| 2022-06-16 |
0.0370 USDT |
1,966,339.8981 |
0.0398 USDT |
0.0357 USDT |
0.0401 USDT |
0.0358 USDT |
| 2022-06-15 |
0.0363 USDT |
2,501,635.2510 |
0.0381 USDT |
0.0341 USDT |
0.0389 USDT |
0.0383 USDT |
| 2022-06-14 |
0.0373 USDT |
2,262,377.5596 |
0.0369 USDT |
0.0344 USDT |
0.0389 USDT |
0.0371 USDT |
| 2022-06-13 |
0.0380 USDT |
2,334,088.4216 |
0.0415 USDT |
0.0357 USDT |
0.0419 USDT |
0.0371 USDT |
| 2022-06-12 |
0.0443 USDT |
958,236.6381 |
0.0485 USDT |
0.0419 USDT |
0.0487 USDT |
0.0447 USDT |
| 2022-06-11 |
0.0496 USDT |
1,205,603.3253 |
0.0497 USDT |
0.0477 USDT |
0.0519 USDT |
0.0496 USDT |
| 2022-06-10 |
0.0500 USDT |
927,192.6222 |
0.0505 USDT |
0.0484 USDT |
0.0518 USDT |
0.0500 USDT |