Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.3027 USDT |
564,234.8409 |
0.3031 USDT |
0.2977 USDT |
0.3070 USDT |
0.2985 USDT |
| 2025-06-07 |
0.3043 USDT |
512,731.1503 |
0.2976 USDT |
0.2966 USDT |
0.3100 USDT |
0.3030 USDT |
| 2025-06-06 |
0.2916 USDT |
1,016,363.2689 |
0.2810 USDT |
0.2789 USDT |
0.3035 USDT |
0.2985 USDT |
| 2025-06-05 |
0.3106 USDT |
977,551.9613 |
0.3169 USDT |
0.3038 USDT |
0.3171 USDT |
0.3116 USDT |
| 2025-06-04 |
0.3239 USDT |
566,880.0453 |
0.3294 USDT |
0.3169 USDT |
0.3333 USDT |
0.3186 USDT |
| 2025-06-03 |
0.3312 USDT |
745,497.5080 |
0.3297 USDT |
0.3265 USDT |
0.3373 USDT |
0.3366 USDT |
| 2025-06-02 |
0.3148 USDT |
530,201.6930 |
0.3187 USDT |
0.3068 USDT |
0.3266 USDT |
0.3139 USDT |
| 2025-06-01 |
0.3080 USDT |
628,981.8923 |
0.3101 USDT |
0.3015 USDT |
0.3146 USDT |
0.3132 USDT |
| 2025-05-31 |
0.3205 USDT |
6,659,913.4241 |
0.2990 USDT |
0.2983 USDT |
0.3375 USDT |
0.3124 USDT |
| 2025-05-30 |
0.3413 USDT |
5,638,644.3257 |
0.3737 USDT |
0.3248 USDT |
0.3767 USDT |
0.3341 USDT |
| 2025-05-29 |
0.3903 USDT |
462,708.5611 |
0.3896 USDT |
0.3816 USDT |
0.3970 USDT |
0.3828 USDT |
| 2025-05-28 |
0.3920 USDT |
1,455,459.7150 |
0.3904 USDT |
0.3784 USDT |
0.4017 USDT |
0.3862 USDT |
| 2025-05-27 |
0.3858 USDT |
911,709.3902 |
0.3898 USDT |
0.3740 USDT |
0.3962 USDT |
0.3873 USDT |
| 2025-05-26 |
0.3974 USDT |
568,577.2333 |
0.4022 USDT |
0.3865 USDT |
0.4043 USDT |
0.3888 USDT |
| 2025-05-25 |
0.3970 USDT |
2,007,195.8825 |
0.4031 USDT |
0.3839 USDT |
0.4148 USDT |
0.3957 USDT |
| 2025-05-24 |
0.4059 USDT |
1,686,713.9585 |
0.3896 USDT |
0.3884 USDT |
0.4153 USDT |
0.4029 USDT |
| 2025-05-23 |
0.4113 USDT |
3,245,401.5275 |
0.4225 USDT |
0.3883 USDT |
0.4402 USDT |
0.4020 USDT |
| 2025-05-22 |
0.4162 USDT |
1,041,425.1249 |
0.4122 USDT |
0.4057 USDT |
0.4230 USDT |
0.4170 USDT |
| 2025-05-21 |
0.4446 USDT |
13,787,283.8667 |
0.3859 USDT |
0.3799 USDT |
0.5020 USDT |
0.4114 USDT |
| 2025-05-20 |
0.3851 USDT |
990,472.5858 |
0.3903 USDT |
0.3735 USDT |
0.3942 USDT |
0.3806 USDT |
| 2025-05-19 |
0.3800 USDT |
2,281,762.1892 |
0.3926 USDT |
0.3692 USDT |
0.3937 USDT |
0.3876 USDT |
| 2025-05-18 |
0.3894 USDT |
1,968,990.2908 |
0.3748 USDT |
0.3746 USDT |
0.3977 USDT |
0.3875 USDT |
| 2025-05-17 |
0.3747 USDT |
2,804,636.9052 |
0.3846 USDT |
0.3642 USDT |
0.3865 USDT |
0.3741 USDT |
| 2025-05-16 |
0.4015 USDT |
3,758,834.5995 |
0.3953 USDT |
0.3711 USDT |
0.4306 USDT |
0.3837 USDT |
| 2025-05-15 |
0.4006 USDT |
3,430,692.9539 |
0.4216 USDT |
0.3833 USDT |
0.4297 USDT |
0.3950 USDT |
| 2025-05-14 |
0.4449 USDT |
4,532,451.6717 |
0.4443 USDT |
0.4175 USDT |
0.4639 USDT |
0.4199 USDT |
| 2025-05-13 |
0.4233 USDT |
2,771,283.1702 |
0.4274 USDT |
0.4088 USDT |
0.4478 USDT |
0.4457 USDT |
| 2025-05-12 |
0.4388 USDT |
5,483,376.2278 |
0.4212 USDT |
0.4128 USDT |
0.4693 USDT |
0.4368 USDT |
| 2025-05-11 |
0.4392 USDT |
5,819,089.3585 |
0.4705 USDT |
0.4234 USDT |
0.4706 USDT |
0.4331 USDT |
| 2025-05-10 |
0.4545 USDT |
11,534,460.9265 |
0.3833 USDT |
0.3724 USDT |
0.5179 USDT |
0.4778 USDT |
| 2025-05-09 |
0.3741 USDT |
4,882,565.1761 |
0.3739 USDT |
0.3608 USDT |
0.3946 USDT |
0.3704 USDT |
| 2025-05-08 |
0.3652 USDT |
2,786,862.8154 |
0.3592 USDT |
0.3571 USDT |
0.3745 USDT |
0.3700 USDT |
| 2025-05-07 |
0.3740 USDT |
3,756,360.2793 |
0.3899 USDT |
0.3568 USDT |
0.3940 USDT |
0.3620 USDT |
| 2025-05-06 |
0.4026 USDT |
5,488,921.5751 |
0.3958 USDT |
0.3838 USDT |
0.4213 USDT |
0.3878 USDT |
| 2025-05-05 |
0.3869 USDT |
5,737,463.2626 |
0.3903 USDT |
0.3691 USDT |
0.4092 USDT |
0.3801 USDT |
| 2025-05-04 |
0.4028 USDT |
5,188,193.9999 |
0.4233 USDT |
0.3824 USDT |
0.4247 USDT |
0.3875 USDT |
| 2025-05-03 |
0.4291 USDT |
4,500,190.5583 |
0.4211 USDT |
0.4145 USDT |
0.4444 USDT |
0.4145 USDT |
| 2025-05-02 |
0.4429 USDT |
4,939,311.4523 |
0.4518 USDT |
0.4216 USDT |
0.4580 USDT |
0.4247 USDT |
| 2025-05-01 |
0.4752 USDT |
4,386,522.7773 |
0.4867 USDT |
0.4594 USDT |
0.4932 USDT |
0.4651 USDT |
| 2025-04-30 |
0.4894 USDT |
2,691,104.0794 |
0.4929 USDT |
0.4640 USDT |
0.5060 USDT |
0.4787 USDT |
| 2025-04-29 |
0.5190 USDT |
4,745,873.3448 |
0.5328 USDT |
0.4561 USDT |
0.5410 USDT |
0.4936 USDT |
| 2025-04-28 |
0.5284 USDT |
4,214,321.4457 |
0.5445 USDT |
0.5115 USDT |
0.5537 USDT |
0.5275 USDT |
| 2025-04-27 |
0.5210 USDT |
3,937,425.8484 |
0.5205 USDT |
0.4938 USDT |
0.5443 USDT |
0.5348 USDT |
| 2025-04-26 |
0.5182 USDT |
2,607,006.8133 |
0.5155 USDT |
0.5066 USDT |
0.5257 USDT |
0.5212 USDT |
| 2025-04-25 |
0.5168 USDT |
5,223,295.8029 |
0.5220 USDT |
0.4900 USDT |
0.5428 USDT |
0.5150 USDT |
| 2025-04-24 |
0.5217 USDT |
3,246,634.6880 |
0.5347 USDT |
0.5053 USDT |
0.5347 USDT |
0.5227 USDT |
| 2025-04-23 |
0.5511 USDT |
7,185,500.6592 |
0.5499 USDT |
0.5275 USDT |
0.5834 USDT |
0.5401 USDT |
| 2025-04-22 |
0.5276 USDT |
10,698,863.5826 |
0.5151 USDT |
0.5046 USDT |
0.5538 USDT |
0.5416 USDT |
| 2025-04-21 |
0.5478 USDT |
20,435,901.2812 |
0.5450 USDT |
0.4860 USDT |
0.6074 USDT |
0.5291 USDT |
| 2025-04-20 |
0.5789 USDT |
7,502,641.3985 |
0.6034 USDT |
0.5456 USDT |
0.6132 USDT |
0.5494 USDT |