Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
6.4951 USDT |
150,651.1987 |
6.2587 USDT |
6.2438 USDT |
6.6500 USDT |
6.6124 USDT |
| 2025-03-14 |
6.2710 USDT |
106,776.6669 |
6.3048 USDT |
6.1768 USDT |
6.3599 USDT |
6.1996 USDT |
| 2025-03-13 |
6.4138 USDT |
160,941.7984 |
6.5205 USDT |
6.2881 USDT |
6.5584 USDT |
6.3325 USDT |
| 2025-03-12 |
6.3881 USDT |
162,083.5222 |
6.3053 USDT |
6.2387 USDT |
6.5690 USDT |
6.5207 USDT |
| 2025-03-11 |
6.3241 USDT |
254,242.0131 |
6.2831 USDT |
6.1682 USDT |
6.4632 USDT |
6.3123 USDT |
| 2025-03-10 |
6.1639 USDT |
386,995.9995 |
6.1746 USDT |
5.8523 USDT |
6.3765 USDT |
6.2680 USDT |
| 2025-03-09 |
6.3343 USDT |
308,943.6958 |
6.5370 USDT |
5.9896 USDT |
6.7446 USDT |
6.2742 USDT |
| 2025-03-08 |
6.6874 USDT |
57,633.4875 |
6.5749 USDT |
6.5478 USDT |
6.7718 USDT |
6.6456 USDT |
| 2025-03-07 |
6.6530 USDT |
227,663.1987 |
6.8263 USDT |
6.4522 USDT |
6.8407 USDT |
6.5474 USDT |
| 2025-03-06 |
7.1095 USDT |
504,030.3068 |
7.0868 USDT |
6.8735 USDT |
7.4000 USDT |
7.1729 USDT |
| 2025-03-05 |
7.1510 USDT |
186,462.2126 |
7.1711 USDT |
7.0030 USDT |
7.3320 USDT |
7.0453 USDT |
| 2025-03-04 |
6.9085 USDT |
443,888.3866 |
7.1630 USDT |
6.1098 USDT |
7.2570 USDT |
7.1290 USDT |
| 2025-03-03 |
7.4010 USDT |
306,627.6409 |
7.6538 USDT |
7.0182 USDT |
7.9480 USDT |
7.1632 USDT |
| 2025-03-02 |
7.8080 USDT |
387,183.5054 |
7.5914 USDT |
7.3481 USDT |
8.2200 USDT |
7.6378 USDT |
| 2025-03-01 |
7.5375 USDT |
95,944.6783 |
7.5391 USDT |
7.3941 USDT |
7.6880 USDT |
7.4819 USDT |
| 2025-02-28 |
7.3971 USDT |
283,353.3080 |
7.4190 USDT |
7.0716 USDT |
7.7163 USDT |
7.5975 USDT |
| 2025-02-27 |
7.2847 USDT |
107,302.6542 |
7.1150 USDT |
7.0140 USDT |
7.4288 USDT |
7.3210 USDT |
| 2025-02-26 |
7.5100 USDT |
480,903.6716 |
7.7454 USDT |
7.0500 USDT |
7.8380 USDT |
7.2003 USDT |
| 2025-02-25 |
7.8484 USDT |
489,566.3475 |
8.0204 USDT |
7.4454 USDT |
8.4946 USDT |
7.6506 USDT |
| 2025-02-24 |
8.3061 USDT |
491,185.6577 |
8.5117 USDT |
8.0058 USDT |
8.6666 USDT |
8.0795 USDT |
| 2025-02-23 |
8.6123 USDT |
925,893.8059 |
8.2319 USDT |
8.1685 USDT |
9.1500 USDT |
8.4772 USDT |
| 2025-02-22 |
7.5954 USDT |
177,287.7539 |
7.5690 USDT |
7.4348 USDT |
7.7115 USDT |
7.5686 USDT |
| 2025-02-21 |
7.7005 USDT |
353,499.5760 |
8.0271 USDT |
7.4406 USDT |
8.0829 USDT |
7.5875 USDT |
| 2025-02-20 |
7.8004 USDT |
860,093.9828 |
7.6162 USDT |
7.2676 USDT |
8.4500 USDT |
8.0952 USDT |
| 2025-02-19 |
7.6077 USDT |
1,099,794.1376 |
7.6082 USDT |
7.4572 USDT |
7.7274 USDT |
7.5892 USDT |
| 2025-02-18 |
7.3924 USDT |
707,392.5547 |
7.2325 USDT |
7.1286 USDT |
7.5475 USDT |
7.4319 USDT |
| 2025-02-17 |
7.4173 USDT |
326,242.9768 |
7.4231 USDT |
7.2345 USDT |
7.5812 USDT |
7.3211 USDT |
| 2025-02-16 |
7.5684 USDT |
434,462.1119 |
7.5675 USDT |
7.3772 USDT |
7.7700 USDT |
7.4795 USDT |
| 2025-02-15 |
7.6379 USDT |
2,052,333.6165 |
7.0425 USDT |
6.8924 USDT |
8.0016 USDT |
7.4469 USDT |
| 2025-02-14 |
5.5922 USDT |
217,084.9771 |
5.8415 USDT |
5.4450 USDT |
5.9524 USDT |
5.4777 USDT |
| 2025-02-13 |
5.6187 USDT |
639,894.3259 |
5.7992 USDT |
5.2720 USDT |
5.9591 USDT |
5.6826 USDT |
| 2025-02-12 |
5.8077 USDT |
760,830.3186 |
5.8020 USDT |
5.5955 USDT |
5.9763 USDT |
5.7763 USDT |
| 2025-02-11 |
5.9907 USDT |
473,029.2264 |
6.0676 USDT |
5.9225 USDT |
6.1286 USDT |
5.9848 USDT |
| 2025-02-10 |
6.1393 USDT |
691,698.7937 |
6.1473 USDT |
6.0483 USDT |
6.2952 USDT |
6.0646 USDT |
| 2025-02-09 |
6.0053 USDT |
510,855.3681 |
5.8607 USDT |
5.8213 USDT |
6.1953 USDT |
5.8337 USDT |
| 2025-02-08 |
5.9026 USDT |
347,712.6807 |
6.0129 USDT |
5.8072 USDT |
6.0323 USDT |
5.8385 USDT |
| 2025-02-07 |
6.1240 USDT |
1,280,552.9208 |
5.8498 USDT |
5.6958 USDT |
6.4700 USDT |
5.9979 USDT |
| 2025-02-06 |
5.8462 USDT |
488,846.7374 |
5.7894 USDT |
5.5305 USDT |
5.9780 USDT |
5.8854 USDT |
| 2025-02-05 |
5.8217 USDT |
1,014,886.2044 |
5.7921 USDT |
5.6412 USDT |
6.0071 USDT |
5.8706 USDT |
| 2025-02-04 |
5.9310 USDT |
1,867,949.0085 |
6.0680 USDT |
5.6776 USDT |
6.2380 USDT |
5.7948 USDT |
| 2025-02-03 |
5.1608 USDT |
2,672,980.7561 |
4.9424 USDT |
4.3957 USDT |
5.8686 USDT |
5.5711 USDT |
| 2025-02-02 |
5.1101 USDT |
558,209.4568 |
5.2170 USDT |
4.8730 USDT |
5.3122 USDT |
5.0480 USDT |
| 2025-02-01 |
5.3576 USDT |
468,120.6024 |
5.3260 USDT |
5.2035 USDT |
5.4876 USDT |
5.3168 USDT |
| 2025-01-31 |
5.4274 USDT |
422,152.0019 |
5.6289 USDT |
5.2230 USDT |
5.6721 USDT |
5.2580 USDT |
| 2025-01-30 |
5.2775 USDT |
1,043,527.1120 |
4.6524 USDT |
4.6403 USDT |
5.9445 USDT |
5.7416 USDT |
| 2025-01-29 |
4.5677 USDT |
326,714.9184 |
4.5046 USDT |
4.4275 USDT |
4.7251 USDT |
4.6507 USDT |
| 2025-01-28 |
4.6081 USDT |
213,969.7252 |
4.6706 USDT |
4.4046 USDT |
4.7958 USDT |
4.5140 USDT |
| 2025-01-27 |
4.6495 USDT |
737,383.3641 |
4.7058 USDT |
4.4409 USDT |
4.9102 USDT |
4.6368 USDT |
| 2025-01-26 |
4.6422 USDT |
1,842,038.3670 |
4.0552 USDT |
4.0286 USDT |
5.0891 USDT |
4.5932 USDT |
| 2025-01-25 |
3.3848 USDT |
228,461.5246 |
3.5084 USDT |
3.1759 USDT |
3.5600 USDT |
3.4617 USDT |