Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
0.6189 USDT |
6,187,325.0803 |
0.6349 USDT |
0.5837 USDT |
0.6484 USDT |
0.6125 USDT |
| 2025-04-18 |
0.6569 USDT |
11,062,673.7350 |
0.6521 USDT |
0.6160 USDT |
0.7164 USDT |
0.6378 USDT |
| 2025-04-17 |
0.6752 USDT |
8,879,985.1997 |
0.7082 USDT |
0.6159 USDT |
0.7178 USDT |
0.6590 USDT |
| 2025-04-16 |
0.7747 USDT |
11,778,326.3306 |
0.7994 USDT |
0.7349 USDT |
0.8241 USDT |
0.7923 USDT |
| 2025-04-15 |
0.7542 USDT |
39,736,977.5141 |
0.5966 USDT |
0.5310 USDT |
1.0008 USDT |
0.8428 USDT |
| 2025-04-14 |
0.6878 USDT |
77,821,989.8436 |
1.0089 USDT |
0.4652 USDT |
1.1003 USDT |
0.5943 USDT |
| 2025-04-13 |
6.0687 USDT |
150,148.9110 |
6.2677 USDT |
5.7498 USDT |
6.3478 USDT |
5.7767 USDT |
| 2025-04-12 |
6.3867 USDT |
72,291.7564 |
6.4022 USDT |
6.3200 USDT |
6.4644 USDT |
6.3298 USDT |
| 2025-04-11 |
6.4385 USDT |
109,399.7911 |
6.4252 USDT |
6.3552 USDT |
6.5029 USDT |
6.4261 USDT |
| 2025-04-10 |
6.5501 USDT |
162,769.0516 |
6.7945 USDT |
6.2545 USDT |
6.8266 USDT |
6.4387 USDT |
| 2025-04-09 |
6.3165 USDT |
157,595.4395 |
6.2158 USDT |
6.0894 USDT |
6.5251 USDT |
6.4852 USDT |
| 2025-04-08 |
6.3344 USDT |
154,720.8773 |
6.2857 USDT |
6.2100 USDT |
6.4566 USDT |
6.2408 USDT |
| 2025-04-07 |
6.1479 USDT |
368,152.7950 |
5.7215 USDT |
5.7081 USDT |
6.5082 USDT |
6.2998 USDT |
| 2025-04-06 |
6.1792 USDT |
53,420.7401 |
6.2789 USDT |
6.0669 USDT |
6.2973 USDT |
6.0917 USDT |
| 2025-04-05 |
6.2695 USDT |
58,316.2312 |
6.2781 USDT |
6.1876 USDT |
6.3355 USDT |
6.2623 USDT |
| 2025-04-04 |
6.3307 USDT |
152,806.8867 |
6.4200 USDT |
6.2572 USDT |
6.4604 USDT |
6.2974 USDT |
| 2025-04-03 |
6.3443 USDT |
395,153.9508 |
6.2784 USDT |
6.1955 USDT |
6.4470 USDT |
6.4222 USDT |
| 2025-04-02 |
6.2848 USDT |
173,602.2373 |
6.3307 USDT |
6.1232 USDT |
6.3801 USDT |
6.3102 USDT |
| 2025-04-01 |
6.3157 USDT |
106,903.7458 |
6.2159 USDT |
6.2136 USDT |
6.4044 USDT |
6.3330 USDT |
| 2025-03-31 |
6.2087 USDT |
38,756.4118 |
6.2536 USDT |
6.1071 USDT |
6.3029 USDT |
6.2290 USDT |
| 2025-03-30 |
6.3060 USDT |
88,768.1704 |
6.2091 USDT |
6.1635 USDT |
6.4119 USDT |
6.2676 USDT |
| 2025-03-29 |
6.2531 USDT |
84,928.1160 |
6.3060 USDT |
6.1512 USDT |
6.3398 USDT |
6.1789 USDT |
| 2025-03-28 |
6.3670 USDT |
146,234.7743 |
6.4826 USDT |
6.2228 USDT |
6.4982 USDT |
6.2869 USDT |
| 2025-03-27 |
6.5839 USDT |
72,304.8659 |
6.5324 USDT |
6.4585 USDT |
6.6804 USDT |
6.5158 USDT |
| 2025-03-26 |
6.6374 USDT |
148,070.1133 |
6.8360 USDT |
6.4431 USDT |
6.8666 USDT |
6.4594 USDT |
| 2025-03-25 |
6.7542 USDT |
74,393.3628 |
6.8479 USDT |
6.6325 USDT |
6.8684 USDT |
6.7074 USDT |
| 2025-03-24 |
6.6541 USDT |
144,701.0779 |
6.4561 USDT |
6.3266 USDT |
7.0198 USDT |
6.9252 USDT |
| 2025-03-23 |
6.6267 USDT |
140,365.9897 |
6.2738 USDT |
6.2463 USDT |
6.8413 USDT |
6.4349 USDT |
| 2025-03-22 |
6.3197 USDT |
93,935.8655 |
6.1900 USDT |
6.1270 USDT |
6.4650 USDT |
6.3813 USDT |
| 2025-03-21 |
6.4641 USDT |
68,363.9951 |
6.6009 USDT |
6.2761 USDT |
6.6663 USDT |
6.3338 USDT |
| 2025-03-20 |
6.9682 USDT |
519,084.3555 |
6.9169 USDT |
6.5702 USDT |
7.6759 USDT |
6.6532 USDT |
| 2025-03-19 |
6.9121 USDT |
474,068.2348 |
7.0349 USDT |
6.7229 USDT |
7.1000 USDT |
6.8875 USDT |
| 2025-03-18 |
6.9417 USDT |
823,836.1657 |
7.0009 USDT |
6.7965 USDT |
7.1087 USDT |
6.9315 USDT |
| 2025-03-17 |
6.8671 USDT |
428,955.9005 |
6.7529 USDT |
6.7386 USDT |
7.0638 USDT |
6.9930 USDT |
| 2025-03-16 |
6.6568 USDT |
200,512.5511 |
6.6262 USDT |
6.5144 USDT |
6.8750 USDT |
6.8184 USDT |