Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.1054 USDT |
3,963,482.7823 |
0.1051 USDT |
0.0980 USDT |
0.1144 USDT |
0.0990 USDT |
| 2022-04-29 |
0.1139 USDT |
14,018,173.7402 |
0.1006 USDT |
0.1001 USDT |
0.1268 USDT |
0.1102 USDT |
| 2022-04-28 |
0.0987 USDT |
1,559,507.6227 |
0.0972 USDT |
0.0961 USDT |
0.1010 USDT |
0.0997 USDT |
| 2022-04-27 |
0.0975 USDT |
1,274,405.0508 |
0.0957 USDT |
0.0951 USDT |
0.0996 USDT |
0.0971 USDT |
| 2022-04-26 |
0.1043 USDT |
2,858,236.9337 |
0.1095 USDT |
0.0955 USDT |
0.1115 USDT |
0.0975 USDT |
| 2022-04-25 |
0.1159 USDT |
16,860,459.0832 |
0.1139 USDT |
0.1081 USDT |
0.1258 USDT |
0.1107 USDT |
| 2022-04-24 |
0.1122 USDT |
26,182,363.2369 |
0.0965 USDT |
0.0951 USDT |
0.1210 USDT |
0.1167 USDT |
| 2022-04-23 |
0.0986 USDT |
5,595,222.7673 |
0.0956 USDT |
0.0921 USDT |
0.1086 USDT |
0.0982 USDT |
| 2022-04-22 |
0.0960 USDT |
2,913,065.0763 |
0.0966 USDT |
0.0941 USDT |
0.0982 USDT |
0.0960 USDT |
| 2022-04-21 |
0.1068 USDT |
14,937,451.7610 |
0.0911 USDT |
0.0911 USDT |
0.1166 USDT |
0.1012 USDT |
| 2022-04-20 |
0.0911 USDT |
1,207,481.2584 |
0.0894 USDT |
0.0886 USDT |
0.0934 USDT |
0.0909 USDT |
| 2022-04-19 |
0.0887 USDT |
861,119.4018 |
0.0865 USDT |
0.0865 USDT |
0.0901 USDT |
0.0896 USDT |
| 2022-04-18 |
0.0851 USDT |
787,338.4421 |
0.0877 USDT |
0.0824 USDT |
0.0879 USDT |
0.0858 USDT |
| 2022-04-17 |
0.0907 USDT |
956,577.1298 |
0.0922 USDT |
0.0889 USDT |
0.0927 USDT |
0.0903 USDT |
| 2022-04-16 |
0.0895 USDT |
498,931.9217 |
0.0903 USDT |
0.0876 USDT |
0.0924 USDT |
0.0886 USDT |
| 2022-04-15 |
0.0899 USDT |
1,316,341.4257 |
0.0865 USDT |
0.0865 USDT |
0.0930 USDT |
0.0896 USDT |
| 2022-04-14 |
0.0883 USDT |
1,246,273.4159 |
0.0906 USDT |
0.0847 USDT |
0.0920 USDT |
0.0867 USDT |
| 2022-04-13 |
0.0904 USDT |
1,377,557.7413 |
0.0899 USDT |
0.0878 USDT |
0.0928 USDT |
0.0911 USDT |
| 2022-04-12 |
0.0887 USDT |
1,461,370.1538 |
0.0863 USDT |
0.0853 USDT |
0.0915 USDT |
0.0886 USDT |
| 2022-04-11 |
0.0908 USDT |
2,626,080.9890 |
0.0940 USDT |
0.0868 USDT |
0.0990 USDT |
0.0869 USDT |
| 2022-04-10 |
0.1066 USDT |
12,570,758.0126 |
0.0968 USDT |
0.0964 USDT |
0.1164 USDT |
0.0992 USDT |
| 2022-04-09 |
0.0970 USDT |
3,890,995.2478 |
0.0909 USDT |
0.0900 USDT |
0.1041 USDT |
0.0965 USDT |
| 2022-04-08 |
0.0953 USDT |
2,823,695.8419 |
0.0938 USDT |
0.0908 USDT |
0.0998 USDT |
0.0908 USDT |
| 2022-04-07 |
0.0974 USDT |
6,690,645.0955 |
0.0874 USDT |
0.0863 USDT |
0.1038 USDT |
0.0936 USDT |
| 2022-04-06 |
0.0939 USDT |
2,106,535.2521 |
0.0985 USDT |
0.0874 USDT |
0.0989 USDT |
0.0891 USDT |
| 2022-04-05 |
0.1077 USDT |
3,694,689.0099 |
0.1106 USDT |
0.0991 USDT |
0.1134 USDT |
0.1004 USDT |
| 2022-04-04 |
0.1170 USDT |
18,536,900.9517 |
0.0994 USDT |
0.0958 USDT |
0.1425 USDT |
0.1115 USDT |
| 2022-04-03 |
0.1024 USDT |
5,672,127.0223 |
0.0947 USDT |
0.0943 USDT |
0.1101 USDT |
0.0992 USDT |
| 2022-04-02 |
0.0945 USDT |
1,289,616.8311 |
0.0917 USDT |
0.0917 USDT |
0.0982 USDT |
0.0957 USDT |
| 2022-04-01 |
0.0915 USDT |
1,813,381.7252 |
0.0868 USDT |
0.0854 USDT |
0.0957 USDT |
0.0939 USDT |
| 2022-03-31 |
0.0884 USDT |
936,113.6749 |
0.0881 USDT |
0.0850 USDT |
0.0914 USDT |
0.0866 USDT |
| 2022-03-30 |
0.0885 USDT |
782,273.4148 |
0.0867 USDT |
0.0853 USDT |
0.0904 USDT |
0.0885 USDT |
| 2022-03-29 |
0.0871 USDT |
881,135.8379 |
0.0848 USDT |
0.0848 USDT |
0.0886 USDT |
0.0879 USDT |
| 2022-03-28 |
0.0955 USDT |
2,301,115.5077 |
0.0860 USDT |
0.0857 USDT |
0.1078 USDT |
0.0904 USDT |
| 2022-03-27 |
0.0851 USDT |
566,844.7500 |
0.0834 USDT |
0.0824 USDT |
0.0871 USDT |
0.0870 USDT |
| 2022-03-26 |
0.0822 USDT |
855,097.1488 |
0.0798 USDT |
0.0795 USDT |
0.0837 USDT |
0.0832 USDT |
| 2022-03-25 |
0.0817 USDT |
673,574.5534 |
0.0818 USDT |
0.0800 USDT |
0.0834 USDT |
0.0807 USDT |
| 2022-03-24 |
0.0813 USDT |
575,155.3869 |
0.0805 USDT |
0.0802 USDT |
0.0825 USDT |
0.0817 USDT |
| 2022-03-23 |
0.0796 USDT |
584,765.1222 |
0.0801 USDT |
0.0778 USDT |
0.0814 USDT |
0.0795 USDT |
| 2022-03-22 |
0.0831 USDT |
3,078,014.7728 |
0.0787 USDT |
0.0784 USDT |
0.0891 USDT |
0.0797 USDT |
| 2022-03-21 |
0.0794 USDT |
4,527,071.0334 |
0.0750 USDT |
0.0733 USDT |
0.0859 USDT |
0.0786 USDT |
| 2022-03-20 |
0.0830 USDT |
4,507,744.4363 |
0.0774 USDT |
0.0733 USDT |
0.0949 USDT |
0.0753 USDT |
| 2022-03-19 |
0.0778 USDT |
738,411.7668 |
0.0752 USDT |
0.0749 USDT |
0.0803 USDT |
0.0790 USDT |
| 2022-03-18 |
0.0738 USDT |
1,132,489.3860 |
0.0720 USDT |
0.0710 USDT |
0.0760 USDT |
0.0751 USDT |
| 2022-03-17 |
0.0731 USDT |
661,899.0111 |
0.0727 USDT |
0.0717 USDT |
0.0757 USDT |
0.0720 USDT |
| 2022-03-16 |
0.0712 USDT |
1,664,434.1360 |
0.0710 USDT |
0.0692 USDT |
0.0732 USDT |
0.0726 USDT |
| 2022-03-15 |
0.0717 USDT |
2,295,558.0205 |
0.0708 USDT |
0.0678 USDT |
0.0771 USDT |
0.0706 USDT |
| 2022-03-14 |
0.0702 USDT |
686,813.8532 |
0.0693 USDT |
0.0690 USDT |
0.0715 USDT |
0.0701 USDT |
| 2022-03-13 |
0.0715 USDT |
559,326.0720 |
0.0709 USDT |
0.0700 USDT |
0.0731 USDT |
0.0707 USDT |
| 2022-03-12 |
0.0725 USDT |
343,215.9370 |
0.0719 USDT |
0.0712 USDT |
0.0738 USDT |
0.0714 USDT |