Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
3.6134 USDT |
210,500.1829 |
3.6624 USDT |
3.5070 USDT |
3.7320 USDT |
3.5093 USDT |
| 2025-01-23 |
3.6296 USDT |
245,339.1118 |
3.6988 USDT |
3.5350 USDT |
3.7246 USDT |
3.6600 USDT |
| 2025-01-22 |
3.5661 USDT |
124,517.2121 |
3.6650 USDT |
3.4297 USDT |
3.6703 USDT |
3.6316 USDT |
| 2025-01-21 |
3.5992 USDT |
163,706.9034 |
3.6037 USDT |
3.4648 USDT |
3.7474 USDT |
3.6801 USDT |
| 2025-01-20 |
3.7263 USDT |
549,659.0089 |
3.5970 USDT |
3.4915 USDT |
3.8835 USDT |
3.6905 USDT |
| 2025-01-19 |
3.8317 USDT |
279,275.1292 |
3.7825 USDT |
3.7115 USDT |
3.8891 USDT |
3.7756 USDT |
| 2025-01-18 |
3.7528 USDT |
315,943.8391 |
3.8175 USDT |
3.6584 USDT |
3.8758 USDT |
3.7792 USDT |
| 2025-01-17 |
3.8589 USDT |
179,074.7622 |
3.8273 USDT |
3.7815 USDT |
3.9437 USDT |
3.8545 USDT |
| 2025-01-16 |
3.9119 USDT |
99,391.5328 |
3.8957 USDT |
3.7903 USDT |
3.9839 USDT |
3.8757 USDT |
| 2025-01-15 |
3.7413 USDT |
97,447.9666 |
3.6866 USDT |
3.6664 USDT |
3.7968 USDT |
3.7669 USDT |
| 2025-01-14 |
3.7244 USDT |
149,902.3805 |
3.8318 USDT |
3.6593 USDT |
3.8318 USDT |
3.7000 USDT |
| 2025-01-13 |
3.7178 USDT |
214,187.8279 |
3.7738 USDT |
3.5677 USDT |
3.8246 USDT |
3.7623 USDT |
| 2025-01-12 |
3.8531 USDT |
120,996.7870 |
3.8948 USDT |
3.7681 USDT |
3.9923 USDT |
3.7858 USDT |
| 2025-01-11 |
3.9115 USDT |
90,105.3617 |
3.9967 USDT |
3.8558 USDT |
4.0298 USDT |
3.8862 USDT |
| 2025-01-10 |
4.0365 USDT |
524,218.0290 |
3.8429 USDT |
3.8429 USDT |
4.1448 USDT |
3.9625 USDT |
| 2025-01-09 |
3.8582 USDT |
502,260.7106 |
4.0249 USDT |
3.6805 USDT |
4.0249 USDT |
3.9791 USDT |
| 2025-01-08 |
3.9004 USDT |
439,850.8623 |
3.8537 USDT |
3.7975 USDT |
4.0414 USDT |
4.0283 USDT |
| 2025-01-07 |
3.9102 USDT |
319,767.5389 |
4.0940 USDT |
3.7920 USDT |
4.0948 USDT |
3.8666 USDT |
| 2025-01-06 |
3.9287 USDT |
80,270.4601 |
3.9205 USDT |
3.8789 USDT |
3.9617 USDT |
3.9504 USDT |
| 2025-01-05 |
3.9397 USDT |
210,894.3006 |
3.9747 USDT |
3.8685 USDT |
4.0110 USDT |
3.9066 USDT |
| 2025-01-04 |
3.9406 USDT |
168,456.5576 |
3.9325 USDT |
3.8389 USDT |
4.0159 USDT |
3.9745 USDT |
| 2025-01-03 |
3.8473 USDT |
87,283.4329 |
3.8853 USDT |
3.7768 USDT |
3.9083 USDT |
3.8888 USDT |
| 2025-01-02 |
3.8715 USDT |
280,191.7068 |
3.7789 USDT |
3.7563 USDT |
3.9560 USDT |
3.8709 USDT |
| 2025-01-01 |
3.8321 USDT |
249,750.8863 |
3.8260 USDT |
3.7577 USDT |
3.8962 USDT |
3.7847 USDT |
| 2024-12-31 |
3.8323 USDT |
369,566.7210 |
3.4537 USDT |
3.4537 USDT |
3.9405 USDT |
3.8722 USDT |
| 2024-12-30 |
3.5621 USDT |
107,334.0844 |
3.6546 USDT |
3.5025 USDT |
3.7128 USDT |
3.5426 USDT |
| 2024-12-29 |
3.7725 USDT |
65,147.8581 |
3.6903 USDT |
3.6836 USDT |
3.8373 USDT |
3.7939 USDT |
| 2024-12-28 |
3.7266 USDT |
67,405.6731 |
3.6812 USDT |
3.6600 USDT |
3.7865 USDT |
3.6792 USDT |
| 2024-12-27 |
3.6482 USDT |
140,855.7897 |
3.6551 USDT |
3.5691 USDT |
3.7782 USDT |
3.6840 USDT |
| 2024-12-26 |
3.6592 USDT |
98,610.9836 |
3.7893 USDT |
3.6028 USDT |
3.7989 USDT |
3.6863 USDT |
| 2024-12-25 |
3.8062 USDT |
65,921.5266 |
3.8100 USDT |
3.7126 USDT |
3.9319 USDT |
3.7879 USDT |
| 2024-12-24 |
3.7778 USDT |
152,182.6735 |
3.7710 USDT |
3.7225 USDT |
3.8122 USDT |
3.7745 USDT |
| 2024-12-23 |
3.6071 USDT |
85,701.9787 |
3.6944 USDT |
3.4726 USDT |
3.7506 USDT |
3.4899 USDT |
| 2024-12-22 |
3.6809 USDT |
150,871.0520 |
3.6919 USDT |
3.5160 USDT |
3.8026 USDT |
3.6961 USDT |
| 2024-12-21 |
3.8420 USDT |
228,166.5441 |
3.8367 USDT |
3.6558 USDT |
3.9853 USDT |
3.6712 USDT |
| 2024-12-20 |
3.7591 USDT |
540,418.1667 |
3.9855 USDT |
3.4148 USDT |
4.0748 USDT |
3.8412 USDT |
| 2024-12-19 |
3.9958 USDT |
911,138.5258 |
3.9240 USDT |
3.6758 USDT |
4.1900 USDT |
4.0273 USDT |
| 2024-12-18 |
4.0372 USDT |
232,089.5313 |
4.0108 USDT |
3.9346 USDT |
4.1254 USDT |
4.0212 USDT |
| 2024-12-17 |
3.9479 USDT |
206,156.6453 |
3.9399 USDT |
3.8025 USDT |
4.0568 USDT |
4.0511 USDT |
| 2024-12-16 |
4.0121 USDT |
652,376.3959 |
3.8849 USDT |
3.8813 USDT |
4.0973 USDT |
4.0035 USDT |
| 2024-12-15 |
3.8407 USDT |
172,779.0134 |
3.8809 USDT |
3.7836 USDT |
3.9243 USDT |
3.8525 USDT |
| 2024-12-14 |
3.9604 USDT |
377,946.2749 |
3.8924 USDT |
3.8631 USDT |
4.0588 USDT |
3.8924 USDT |
| 2024-12-13 |
3.9152 USDT |
226,834.7468 |
4.0208 USDT |
3.8342 USDT |
4.0913 USDT |
3.8759 USDT |
| 2024-12-12 |
4.1749 USDT |
318,880.5847 |
4.2659 USDT |
4.0531 USDT |
4.3262 USDT |
4.0758 USDT |
| 2024-12-11 |
4.2975 USDT |
1,022,145.2521 |
4.0108 USDT |
3.8614 USDT |
4.6257 USDT |
4.2793 USDT |
| 2024-12-10 |
3.8744 USDT |
615,722.9456 |
3.5564 USDT |
3.4090 USDT |
4.1465 USDT |
3.8206 USDT |
| 2024-12-09 |
4.0424 USDT |
498,977.5840 |
4.1751 USDT |
3.8128 USDT |
4.2885 USDT |
3.8318 USDT |
| 2024-12-08 |
4.0427 USDT |
258,085.4286 |
3.9802 USDT |
3.9018 USDT |
4.1984 USDT |
4.1119 USDT |
| 2024-12-07 |
3.9054 USDT |
88,628.2664 |
3.9677 USDT |
3.8617 USDT |
3.9775 USDT |
3.9085 USDT |
| 2024-12-06 |
4.0599 USDT |
298,829.9086 |
3.8983 USDT |
3.8805 USDT |
4.1875 USDT |
3.9993 USDT |