Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2051 USDT |
2,218,906.5863 |
0.2021 USDT |
0.1967 USDT |
0.2224 USDT |
0.2206 USDT |
| 2025-06-22 |
0.2114 USDT |
865,396.2665 |
0.2147 USDT |
0.2051 USDT |
0.2184 USDT |
0.2096 USDT |
| 2025-06-21 |
0.2281 USDT |
647,117.7396 |
0.2306 USDT |
0.2199 USDT |
0.2376 USDT |
0.2221 USDT |
| 2025-06-20 |
0.2438 USDT |
534,238.9863 |
0.2439 USDT |
0.2376 USDT |
0.2485 USDT |
0.2394 USDT |
| 2025-06-19 |
0.2464 USDT |
955,763.5944 |
0.2518 USDT |
0.2365 USDT |
0.2544 USDT |
0.2416 USDT |
| 2025-06-18 |
0.2553 USDT |
626,112.4924 |
0.2500 USDT |
0.2426 USDT |
0.2614 USDT |
0.2431 USDT |
| 2025-06-17 |
0.2580 USDT |
562,924.5323 |
0.2576 USDT |
0.2514 USDT |
0.2633 USDT |
0.2559 USDT |
| 2025-06-16 |
0.2668 USDT |
404,454.1665 |
0.2622 USDT |
0.2591 USDT |
0.2691 USDT |
0.2672 USDT |
| 2025-06-15 |
0.2669 USDT |
697,462.7245 |
0.2643 USDT |
0.2582 USDT |
0.2744 USDT |
0.2583 USDT |
| 2025-06-14 |
0.2729 USDT |
1,802,792.8989 |
0.2614 USDT |
0.2583 USDT |
0.2844 USDT |
0.2694 USDT |
| 2025-06-13 |
0.2534 USDT |
2,394,448.0230 |
0.2693 USDT |
0.2429 USDT |
0.2696 USDT |
0.2611 USDT |
| 2025-06-12 |
0.2879 USDT |
607,128.2360 |
0.2905 USDT |
0.2808 USDT |
0.2919 USDT |
0.2823 USDT |
| 2025-06-11 |
0.3044 USDT |
1,117,002.4535 |
0.3112 USDT |
0.2894 USDT |
0.3227 USDT |
0.2939 USDT |
| 2025-06-10 |
0.3082 USDT |
312,598.1473 |
0.3103 USDT |
0.3023 USDT |
0.3128 USDT |
0.3061 USDT |
| 2025-06-09 |
0.3020 USDT |
1,086,804.6219 |
0.2992 USDT |
0.2962 USDT |
0.3092 USDT |
0.3087 USDT |
| 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 |