Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0425 USDT |
308,513.7674 |
0.0423 USDT |
0.0415 USDT |
0.0438 USDT |
0.0419 USDT |
| 2022-09-26 |
0.0420 USDT |
55,371.1637 |
0.0421 USDT |
0.0416 USDT |
0.0423 USDT |
0.0419 USDT |
| 2022-09-25 |
0.0424 USDT |
91,200.4861 |
0.0425 USDT |
0.0418 USDT |
0.0429 USDT |
0.0419 USDT |
| 2022-09-24 |
0.0429 USDT |
69,951.0049 |
0.0428 USDT |
0.0426 USDT |
0.0433 USDT |
0.0432 USDT |
| 2022-09-23 |
0.0421 USDT |
27,677.0685 |
0.0433 USDT |
0.0412 USDT |
0.0439 USDT |
0.0420 USDT |
| 2022-09-22 |
0.0421 USDT |
85,143.9852 |
0.0410 USDT |
0.0406 USDT |
0.0433 USDT |
0.0425 USDT |
| 2022-09-21 |
0.0421 USDT |
12,789.9771 |
0.0422 USDT |
0.0419 USDT |
0.0425 USDT |
0.0420 USDT |
| 2022-09-20 |
0.0429 USDT |
64,786.2333 |
0.0432 USDT |
0.0422 USDT |
0.0434 USDT |
0.0431 USDT |
| 2022-09-19 |
0.0424 USDT |
148,894.1480 |
0.0429 USDT |
0.0416 USDT |
0.0436 USDT |
0.0433 USDT |
| 2022-09-18 |
0.0451 USDT |
520,147.1153 |
0.0450 USDT |
0.0438 USDT |
0.0478 USDT |
0.0446 USDT |
| 2022-09-17 |
0.0465 USDT |
1,425,800.3650 |
0.0433 USDT |
0.0426 USDT |
0.0528 USDT |
0.0450 USDT |
| 2022-09-16 |
0.0435 USDT |
320,665.1532 |
0.0435 USDT |
0.0423 USDT |
0.0448 USDT |
0.0426 USDT |
| 2022-09-15 |
0.0443 USDT |
266,090.7425 |
0.0460 USDT |
0.0437 USDT |
0.0461 USDT |
0.0442 USDT |
| 2022-09-14 |
0.0460 USDT |
132,368.7726 |
0.0457 USDT |
0.0453 USDT |
0.0466 USDT |
0.0463 USDT |
| 2022-09-13 |
0.0466 USDT |
236,854.4303 |
0.0487 USDT |
0.0450 USDT |
0.0492 USDT |
0.0457 USDT |
| 2022-09-12 |
0.0496 USDT |
104,868.2484 |
0.0494 USDT |
0.0485 USDT |
0.0504 USDT |
0.0488 USDT |
| 2022-09-11 |
0.0498 USDT |
73,884.4651 |
0.0493 USDT |
0.0490 USDT |
0.0506 USDT |
0.0494 USDT |
| 2022-09-10 |
0.0489 USDT |
83,071.9838 |
0.0491 USDT |
0.0484 USDT |
0.0493 USDT |
0.0490 USDT |
| 2022-09-09 |
0.0486 USDT |
235,280.0441 |
0.0474 USDT |
0.0474 USDT |
0.0495 USDT |
0.0485 USDT |
| 2022-09-08 |
0.0473 USDT |
388,871.8017 |
0.0464 USDT |
0.0456 USDT |
0.0497 USDT |
0.0474 USDT |
| 2022-09-07 |
0.0446 USDT |
98,591.6600 |
0.0443 USDT |
0.0434 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-09-06 |
0.0468 USDT |
110,881.3099 |
0.0475 USDT |
0.0447 USDT |
0.0482 USDT |
0.0450 USDT |
| 2022-09-05 |
0.0471 USDT |
82,716.3633 |
0.0479 USDT |
0.0466 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-09-04 |
0.0475 USDT |
84,709.6569 |
0.0471 USDT |
0.0468 USDT |
0.0480 USDT |
0.0476 USDT |
| 2022-09-03 |
0.0471 USDT |
86,127.5976 |
0.0475 USDT |
0.0469 USDT |
0.0477 USDT |
0.0471 USDT |
| 2022-09-02 |
0.0479 USDT |
63,805.4476 |
0.0478 USDT |
0.0470 USDT |
0.0485 USDT |
0.0471 USDT |
| 2022-09-01 |
0.0471 USDT |
132,223.7819 |
0.0476 USDT |
0.0464 USDT |
0.0482 USDT |
0.0482 USDT |
| 2022-08-31 |
0.0484 USDT |
287,853.7240 |
0.0471 USDT |
0.0471 USDT |
0.0493 USDT |
0.0475 USDT |
| 2022-08-30 |
0.0483 USDT |
113,365.2916 |
0.0484 USDT |
0.0468 USDT |
0.0495 USDT |
0.0470 USDT |
| 2022-08-29 |
0.0472 USDT |
153,219.9586 |
0.0465 USDT |
0.0459 USDT |
0.0485 USDT |
0.0481 USDT |
| 2022-08-28 |
0.0484 USDT |
222,809.6055 |
0.0476 USDT |
0.0474 USDT |
0.0499 USDT |
0.0480 USDT |
| 2022-08-27 |
0.0469 USDT |
245,318.7739 |
0.0470 USDT |
0.0457 USDT |
0.0477 USDT |
0.0467 USDT |
| 2022-08-26 |
0.0497 USDT |
164,743.1067 |
0.0510 USDT |
0.0482 USDT |
0.0516 USDT |
0.0485 USDT |
| 2022-08-25 |
0.0519 USDT |
83,244.0010 |
0.0506 USDT |
0.0506 USDT |
0.0525 USDT |
0.0514 USDT |
| 2022-08-24 |
0.0519 USDT |
636,858.0531 |
0.0503 USDT |
0.0492 USDT |
0.0565 USDT |
0.0508 USDT |
| 2022-08-23 |
0.0496 USDT |
126,474.0356 |
0.0493 USDT |
0.0483 USDT |
0.0508 USDT |
0.0505 USDT |
| 2022-08-22 |
0.0489 USDT |
266,250.6961 |
0.0505 USDT |
0.0476 USDT |
0.0505 USDT |
0.0489 USDT |
| 2022-08-21 |
0.0513 USDT |
388,945.1095 |
0.0498 USDT |
0.0498 USDT |
0.0543 USDT |
0.0508 USDT |
| 2022-08-20 |
0.0501 USDT |
125,250.8936 |
0.0474 USDT |
0.0474 USDT |
0.0518 USDT |
0.0490 USDT |
| 2022-08-19 |
0.0499 USDT |
243,582.0557 |
0.0543 USDT |
0.0475 USDT |
0.0543 USDT |
0.0477 USDT |
| 2022-08-18 |
0.0568 USDT |
231,418.4374 |
0.0555 USDT |
0.0551 USDT |
0.0590 USDT |
0.0564 USDT |
| 2022-08-17 |
0.0575 USDT |
259,027.2157 |
0.0563 USDT |
0.0550 USDT |
0.0587 USDT |
0.0562 USDT |
| 2022-08-16 |
0.0578 USDT |
210,345.5749 |
0.0596 USDT |
0.0560 USDT |
0.0599 USDT |
0.0566 USDT |
| 2022-08-15 |
0.0596 USDT |
309,605.4898 |
0.0574 USDT |
0.0574 USDT |
0.0617 USDT |
0.0601 USDT |
| 2022-08-14 |
0.0604 USDT |
571,831.7409 |
0.0625 USDT |
0.0569 USDT |
0.0637 USDT |
0.0576 USDT |
| 2022-08-13 |
0.0608 USDT |
450,759.1217 |
0.0588 USDT |
0.0578 USDT |
0.0640 USDT |
0.0612 USDT |
| 2022-08-12 |
0.0581 USDT |
596,510.6910 |
0.0564 USDT |
0.0557 USDT |
0.0600 USDT |
0.0583 USDT |
| 2022-08-11 |
0.0571 USDT |
263,260.6533 |
0.0572 USDT |
0.0559 USDT |
0.0582 USDT |
0.0562 USDT |
| 2022-08-10 |
0.0563 USDT |
279,440.7132 |
0.0557 USDT |
0.0546 USDT |
0.0576 USDT |
0.0570 USDT |
| 2022-08-09 |
0.0558 USDT |
417,620.7702 |
0.0569 USDT |
0.0539 USDT |
0.0575 USDT |
0.0555 USDT |