Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2678 USDT |
1,828,792.9235 |
0.2663 USDT |
0.2580 USDT |
0.2786 USDT |
0.2771 USDT |
| 2025-08-11 |
0.2903 USDT |
3,275,546.9244 |
0.2780 USDT |
0.2752 USDT |
0.3024 USDT |
0.2866 USDT |
| 2025-08-10 |
0.2804 USDT |
1,364,793.4105 |
0.2818 USDT |
0.2692 USDT |
0.2920 USDT |
0.2753 USDT |
| 2025-08-09 |
0.2827 USDT |
1,624,752.4757 |
0.2804 USDT |
0.2744 USDT |
0.2890 USDT |
0.2807 USDT |
| 2025-08-08 |
0.2754 USDT |
1,301,495.0325 |
0.2770 USDT |
0.2690 USDT |
0.2827 USDT |
0.2820 USDT |
| 2025-08-07 |
0.2745 USDT |
1,871,408.5240 |
0.2791 USDT |
0.2692 USDT |
0.2816 USDT |
0.2764 USDT |
| 2025-08-06 |
0.2699 USDT |
5,134,210.4777 |
0.2520 USDT |
0.2505 USDT |
0.2816 USDT |
0.2782 USDT |
| 2025-08-05 |
0.2566 USDT |
2,269,784.8130 |
0.2575 USDT |
0.2458 USDT |
0.2697 USDT |
0.2512 USDT |
| 2025-08-04 |
0.2534 USDT |
2,560,586.7152 |
0.2500 USDT |
0.2448 USDT |
0.2616 USDT |
0.2568 USDT |
| 2025-08-03 |
0.2578 USDT |
4,576,474.1400 |
0.2364 USDT |
0.2335 USDT |
0.2793 USDT |
0.2508 USDT |
| 2025-08-02 |
0.2335 USDT |
2,207,642.6364 |
0.2352 USDT |
0.2238 USDT |
0.2406 USDT |
0.2346 USDT |
| 2025-08-01 |
0.2373 USDT |
4,144,892.4758 |
0.2374 USDT |
0.2251 USDT |
0.2517 USDT |
0.2341 USDT |
| 2025-07-31 |
0.2530 USDT |
1,872,720.6244 |
0.2494 USDT |
0.2396 USDT |
0.2631 USDT |
0.2405 USDT |
| 2025-07-30 |
0.2460 USDT |
1,883,480.2768 |
0.2536 USDT |
0.2345 USDT |
0.2549 USDT |
0.2480 USDT |
| 2025-07-29 |
0.2583 USDT |
3,292,127.2383 |
0.2616 USDT |
0.2462 USDT |
0.2732 USDT |
0.2516 USDT |
| 2025-07-28 |
0.2703 USDT |
1,824,312.5431 |
0.2808 USDT |
0.2570 USDT |
0.2817 USDT |
0.2622 USDT |
| 2025-07-27 |
0.2789 USDT |
1,488,356.0666 |
0.2824 USDT |
0.2733 USDT |
0.2888 USDT |
0.2787 USDT |
| 2025-07-26 |
0.2893 USDT |
9,224,126.7491 |
0.2746 USDT |
0.2745 USDT |
0.3176 USDT |
0.2854 USDT |
| 2025-07-25 |
0.2650 USDT |
4,732,234.3009 |
0.2649 USDT |
0.2542 USDT |
0.2758 USDT |
0.2743 USDT |
| 2025-07-24 |
0.2658 USDT |
4,683,199.8489 |
0.2778 USDT |
0.2506 USDT |
0.2839 USDT |
0.2646 USDT |
| 2025-07-23 |
0.2906 USDT |
6,545,270.5193 |
0.3144 USDT |
0.2704 USDT |
0.3200 USDT |
0.2783 USDT |
| 2025-07-22 |
0.3121 USDT |
6,158,797.7212 |
0.3298 USDT |
0.2993 USDT |
0.3397 USDT |
0.3042 USDT |
| 2025-07-21 |
0.3412 USDT |
12,853,979.7335 |
0.3574 USDT |
0.3213 USDT |
0.3718 USDT |
0.3334 USDT |
| 2025-07-20 |
0.3032 USDT |
20,128,446.8857 |
0.2354 USDT |
0.2339 USDT |
0.3953 USDT |
0.3522 USDT |
| 2025-07-19 |
0.2291 USDT |
990,150.1007 |
0.2285 USDT |
0.2214 USDT |
0.2348 USDT |
0.2343 USDT |
| 2025-07-18 |
0.2385 USDT |
4,003,133.7432 |
0.2339 USDT |
0.2224 USDT |
0.2457 USDT |
0.2278 USDT |
| 2025-07-17 |
0.2323 USDT |
2,326,898.3306 |
0.2363 USDT |
0.2237 USDT |
0.2395 USDT |
0.2362 USDT |
| 2025-07-16 |
0.2333 USDT |
3,350,834.1615 |
0.2366 USDT |
0.2285 USDT |
0.2388 USDT |
0.2379 USDT |
| 2025-07-15 |
0.2290 USDT |
1,704,327.2884 |
0.2410 USDT |
0.2228 USDT |
0.2410 USDT |
0.2293 USDT |
| 2025-07-14 |
0.2295 USDT |
2,265,960.2459 |
0.2222 USDT |
0.2194 USDT |
0.2368 USDT |
0.2308 USDT |
| 2025-07-13 |
0.2212 USDT |
1,641,631.2289 |
0.2181 USDT |
0.2150 USDT |
0.2299 USDT |
0.2236 USDT |
| 2025-07-12 |
0.2199 USDT |
1,185,579.2709 |
0.2215 USDT |
0.2137 USDT |
0.2250 USDT |
0.2138 USDT |
| 2025-07-11 |
0.2295 USDT |
2,733,198.6680 |
0.2214 USDT |
0.2178 USDT |
0.2364 USDT |
0.2286 USDT |
| 2025-07-10 |
0.2095 USDT |
1,269,724.7518 |
0.2098 USDT |
0.2036 USDT |
0.2132 USDT |
0.2081 USDT |
| 2025-07-09 |
0.2058 USDT |
1,460,353.8862 |
0.2056 USDT |
0.2029 USDT |
0.2090 USDT |
0.2046 USDT |
| 2025-07-08 |
0.2050 USDT |
1,899,369.0961 |
0.2070 USDT |
0.2005 USDT |
0.2079 USDT |
0.2054 USDT |
| 2025-07-07 |
0.2097 USDT |
1,331,573.0900 |
0.2118 USDT |
0.2059 USDT |
0.2139 USDT |
0.2083 USDT |
| 2025-07-06 |
0.2055 USDT |
1,355,652.9241 |
0.2049 USDT |
0.2019 USDT |
0.2121 USDT |
0.2121 USDT |
| 2025-07-05 |
0.2062 USDT |
647,968.0136 |
0.2073 USDT |
0.2019 USDT |
0.2091 USDT |
0.2048 USDT |
| 2025-07-04 |
0.2093 USDT |
987,651.9385 |
0.2168 USDT |
0.2038 USDT |
0.2168 USDT |
0.2059 USDT |
| 2025-07-03 |
0.2243 USDT |
4,392,446.1409 |
0.2143 USDT |
0.2124 USDT |
0.2328 USDT |
0.2170 USDT |
| 2025-07-02 |
0.2003 USDT |
822,090.2465 |
0.1975 USDT |
0.1954 USDT |
0.2067 USDT |
0.2064 USDT |
| 2025-07-01 |
0.2027 USDT |
1,078,435.5032 |
0.2097 USDT |
0.1986 USDT |
0.2107 USDT |
0.2000 USDT |
| 2025-06-30 |
0.2102 USDT |
1,687,007.4945 |
0.2176 USDT |
0.2040 USDT |
0.2183 USDT |
0.2088 USDT |
| 2025-06-29 |
0.2172 USDT |
3,345,538.2844 |
0.2087 USDT |
0.2069 USDT |
0.2278 USDT |
0.2115 USDT |
| 2025-06-28 |
0.2046 USDT |
792,187.5363 |
0.2051 USDT |
0.2010 USDT |
0.2090 USDT |
0.2083 USDT |
| 2025-06-27 |
0.2024 USDT |
1,009,161.1434 |
0.2007 USDT |
0.1988 USDT |
0.2060 USDT |
0.2016 USDT |
| 2025-06-26 |
0.2065 USDT |
943,240.3083 |
0.2103 USDT |
0.1977 USDT |
0.2145 USDT |
0.1994 USDT |
| 2025-06-25 |
0.2167 USDT |
677,371.2694 |
0.2211 USDT |
0.2136 USDT |
0.2215 USDT |
0.2159 USDT |
| 2025-06-24 |
0.2221 USDT |
1,416,985.8920 |
0.2219 USDT |
0.2164 USDT |
0.2310 USDT |
0.2211 USDT |