Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.1577 USDT |
827,145.1675 |
0.1590 USDT |
0.1476 USDT |
0.1780 USDT |
0.1700 USDT |
| 2024-02-06 |
0.1526 USDT |
1,428,200.0229 |
0.1597 USDT |
0.1457 USDT |
0.1646 USDT |
0.1484 USDT |
| 2024-02-05 |
0.1664 USDT |
3,298,482.4944 |
0.1700 USDT |
0.1564 USDT |
0.1779 USDT |
0.1603 USDT |
| 2024-02-04 |
0.1685 USDT |
8,697,022.8719 |
0.1505 USDT |
0.1453 USDT |
0.1920 USDT |
0.1704 USDT |
| 2024-02-03 |
0.1379 USDT |
2,859,086.1623 |
0.1209 USDT |
0.1187 USDT |
0.1600 USDT |
0.1535 USDT |
| 2024-02-02 |
0.1120 USDT |
1,217,236.3306 |
0.1015 USDT |
0.1008 USDT |
0.1245 USDT |
0.1219 USDT |
| 2024-02-01 |
0.1051 USDT |
753,079.6229 |
0.1085 USDT |
0.0999 USDT |
0.1133 USDT |
0.1009 USDT |
| 2024-01-31 |
0.1053 USDT |
890,436.3210 |
0.0957 USDT |
0.0922 USDT |
0.1151 USDT |
0.1106 USDT |
| 2024-01-30 |
0.0982 USDT |
297,390.2617 |
0.1012 USDT |
0.0948 USDT |
0.1016 USDT |
0.0952 USDT |
| 2024-01-29 |
0.1005 USDT |
568,488.0019 |
0.1044 USDT |
0.0973 USDT |
0.1051 USDT |
0.1008 USDT |
| 2024-01-28 |
0.1027 USDT |
970,435.5097 |
0.1005 USDT |
0.0971 USDT |
0.1076 USDT |
0.1001 USDT |
| 2024-01-27 |
0.1077 USDT |
2,107,990.3108 |
0.1047 USDT |
0.0999 USDT |
0.1195 USDT |
0.1019 USDT |
| 2024-01-26 |
0.1049 USDT |
4,916,580.7382 |
0.1017 USDT |
0.0929 USDT |
0.1185 USDT |
0.1027 USDT |
| 2024-01-25 |
0.0932 USDT |
3,589,340.8284 |
0.0802 USDT |
0.0752 USDT |
0.1142 USDT |
0.1004 USDT |
| 2024-01-24 |
0.0842 USDT |
1,106,338.7314 |
0.0881 USDT |
0.0768 USDT |
0.0930 USDT |
0.0786 USDT |
| 2024-01-23 |
0.0922 USDT |
2,756,421.7050 |
0.1011 USDT |
0.0827 USDT |
0.1021 USDT |
0.0881 USDT |
| 2024-01-22 |
0.1085 USDT |
13,002,327.3062 |
0.1024 USDT |
0.0900 USDT |
0.1378 USDT |
0.0944 USDT |
| 2024-01-21 |
0.1029 USDT |
8,541,415.9360 |
0.0725 USDT |
0.0714 USDT |
0.1259 USDT |
0.0982 USDT |
| 2024-01-20 |
0.0718 USDT |
467,273.3904 |
0.0682 USDT |
0.0676 USDT |
0.0746 USDT |
0.0731 USDT |
| 2024-01-19 |
0.0669 USDT |
235,748.9902 |
0.0668 USDT |
0.0641 USDT |
0.0708 USDT |
0.0687 USDT |
| 2024-01-18 |
0.0674 USDT |
301,114.9253 |
0.0696 USDT |
0.0650 USDT |
0.0722 USDT |
0.0657 USDT |
| 2024-01-17 |
0.0700 USDT |
821,984.6451 |
0.0743 USDT |
0.0664 USDT |
0.0769 USDT |
0.0687 USDT |
| 2024-01-16 |
0.0737 USDT |
1,305,243.3854 |
0.0661 USDT |
0.0652 USDT |
0.0838 USDT |
0.0739 USDT |
| 2024-01-15 |
0.0670 USDT |
272,715.0156 |
0.0652 USDT |
0.0652 USDT |
0.0685 USDT |
0.0666 USDT |
| 2024-01-14 |
0.0661 USDT |
209,574.9968 |
0.0666 USDT |
0.0635 USDT |
0.0690 USDT |
0.0665 USDT |
| 2024-01-13 |
0.0668 USDT |
89,122.1579 |
0.0658 USDT |
0.0656 USDT |
0.0697 USDT |
0.0669 USDT |
| 2024-01-12 |
0.0666 USDT |
200,460.6576 |
0.0676 USDT |
0.0625 USDT |
0.0697 USDT |
0.0653 USDT |
| 2024-01-11 |
0.0684 USDT |
366,930.7315 |
0.0683 USDT |
0.0662 USDT |
0.0712 USDT |
0.0681 USDT |
| 2024-01-10 |
0.0694 USDT |
987,709.4147 |
0.0687 USDT |
0.0658 USDT |
0.0733 USDT |
0.0684 USDT |
| 2024-01-09 |
0.0664 USDT |
2,054,232.1623 |
0.0687 USDT |
0.0572 USDT |
0.0698 USDT |
0.0680 USDT |
| 2024-01-08 |
0.0742 USDT |
2,950,903.0250 |
0.0613 USDT |
0.0603 USDT |
0.0863 USDT |
0.0706 USDT |
| 2024-01-07 |
0.0641 USDT |
594,507.3032 |
0.0683 USDT |
0.0601 USDT |
0.0692 USDT |
0.0611 USDT |
| 2024-01-06 |
0.0652 USDT |
718,668.3994 |
0.0634 USDT |
0.0617 USDT |
0.0704 USDT |
0.0625 USDT |
| 2024-01-05 |
0.0738 USDT |
7,186,052.5262 |
0.0634 USDT |
0.0591 USDT |
0.1001 USDT |
0.0630 USDT |
| 2024-01-04 |
0.0574 USDT |
685,165.6513 |
0.0582 USDT |
0.0535 USDT |
0.0636 USDT |
0.0625 USDT |
| 2024-01-03 |
0.0655 USDT |
2,306,128.3529 |
0.0622 USDT |
0.0570 USDT |
0.0799 USDT |
0.0581 USDT |
| 2024-01-02 |
0.0583 USDT |
415,411.1405 |
0.0575 USDT |
0.0557 USDT |
0.0628 USDT |
0.0608 USDT |
| 2024-01-01 |
0.0575 USDT |
779,020.6847 |
0.0588 USDT |
0.0555 USDT |
0.0622 USDT |
0.0567 USDT |
| 2023-12-31 |
0.0581 USDT |
2,886,858.6407 |
0.0538 USDT |
0.0534 USDT |
0.0643 USDT |
0.0601 USDT |
| 2023-12-30 |
0.0536 USDT |
2,807,194.1550 |
0.0516 USDT |
0.0488 USDT |
0.0590 USDT |
0.0513 USDT |
| 2023-12-29 |
0.0517 USDT |
2,801,540.4539 |
0.0443 USDT |
0.0438 USDT |
0.0580 USDT |
0.0528 USDT |
| 2023-12-28 |
0.0436 USDT |
393,400.2597 |
0.0440 USDT |
0.0407 USDT |
0.0462 USDT |
0.0443 USDT |
| 2023-12-27 |
0.0449 USDT |
789,669.5391 |
0.0445 USDT |
0.0425 USDT |
0.0480 USDT |
0.0441 USDT |
| 2023-12-26 |
0.0425 USDT |
759,078.5284 |
0.0415 USDT |
0.0399 USDT |
0.0448 USDT |
0.0441 USDT |
| 2023-12-25 |
0.0400 USDT |
418,076.3931 |
0.0396 USDT |
0.0389 USDT |
0.0416 USDT |
0.0415 USDT |
| 2023-12-24 |
0.0417 USDT |
2,862,559.4922 |
0.0441 USDT |
0.0378 USDT |
0.0460 USDT |
0.0403 USDT |
| 2023-12-23 |
0.0381 USDT |
4,999,808.4622 |
0.0342 USDT |
0.0330 USDT |
0.0460 USDT |
0.0445 USDT |
| 2023-12-22 |
0.0394 USDT |
12,967,966.7874 |
0.0361 USDT |
0.0332 USDT |
0.0474 USDT |
0.0346 USDT |
| 2023-12-21 |
0.0295 USDT |
22,176,269.1345 |
0.0278 USDT |
0.0263 USDT |
0.0391 USDT |
0.0334 USDT |
| 2023-12-20 |
0.0291 USDT |
4,908,913.6615 |
0.0245 USDT |
0.0245 USDT |
0.0350 USDT |
0.0277 USDT |