Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.6625 USDT |
7,943.6090 OMG |
0.6684 USDT |
0.6528 USDT |
0.6737 USDT |
0.6607 USDT |
| 2024-04-25 |
0.6629 USDT |
13,863.4359 OMG |
0.6656 USDT |
0.6446 USDT |
0.6834 USDT |
0.6788 USDT |
| 2024-04-24 |
0.6905 USDT |
29,899.1893 OMG |
0.7056 USDT |
0.6574 USDT |
0.7244 USDT |
0.6574 USDT |
| 2024-04-23 |
0.7044 USDT |
15,933.7850 OMG |
0.7088 USDT |
0.6910 USDT |
0.7181 USDT |
0.7052 USDT |
| 2024-04-22 |
0.7002 USDT |
38,361.1407 OMG |
0.6929 USDT |
0.6863 USDT |
0.7140 USDT |
0.7086 USDT |
| 2024-04-21 |
0.6915 USDT |
53,987.7536 OMG |
0.7068 USDT |
0.6705 USDT |
0.7092 USDT |
0.6880 USDT |
| 2024-04-20 |
0.6677 USDT |
19,618.7933 OMG |
0.6561 USDT |
0.6464 USDT |
0.7146 USDT |
0.7097 USDT |
| 2024-04-19 |
0.6431 USDT |
123,091.6864 OMG |
0.6460 USDT |
0.5904 USDT |
0.6693 USDT |
0.6516 USDT |
| 2024-04-18 |
0.6347 USDT |
46,030.7664 OMG |
0.6212 USDT |
0.6063 USDT |
0.6510 USDT |
0.6400 USDT |
| 2024-04-17 |
0.6262 USDT |
92,135.8759 OMG |
0.6392 USDT |
0.5936 USDT |
0.6488 USDT |
0.6288 USDT |
| 2024-04-16 |
0.6303 USDT |
40,708.1502 OMG |
0.6371 USDT |
0.6090 USDT |
0.6541 USDT |
0.6348 USDT |
| 2024-04-15 |
0.6692 USDT |
105,400.0111 OMG |
0.6540 USDT |
0.6055 USDT |
0.7153 USDT |
0.6287 USDT |
| 2024-04-14 |
0.6148 USDT |
193,387.5954 OMG |
0.6053 USDT |
0.5805 USDT |
0.6512 USDT |
0.6290 USDT |
| 2024-04-13 |
0.6529 USDT |
377,201.7411 OMG |
0.7341 USDT |
0.5051 USDT |
0.7405 USDT |
0.5494 USDT |
| 2024-04-12 |
0.8783 USDT |
118,982.9547 OMG |
0.9571 USDT |
0.7980 USDT |
0.9725 USDT |
0.8225 USDT |
| 2024-04-11 |
0.9661 USDT |
33,704.9534 OMG |
0.9646 USDT |
0.9434 USDT |
0.9956 USDT |
0.9547 USDT |
| 2024-04-10 |
0.9536 USDT |
63,196.7608 OMG |
0.9872 USDT |
0.9173 USDT |
0.9960 USDT |
0.9461 USDT |
| 2024-04-09 |
1.0104 USDT |
48,069.5922 OMG |
1.0338 USDT |
0.9780 USDT |
1.0355 USDT |
1.0063 USDT |
| 2024-04-08 |
1.0169 USDT |
89,187.0700 OMG |
0.9621 USDT |
0.9440 USDT |
1.0395 USDT |
1.0365 USDT |
| 2024-04-07 |
0.9698 USDT |
48,088.4666 OMG |
0.9558 USDT |
0.9520 USDT |
0.9836 USDT |
0.9714 USDT |
| 2024-04-06 |
0.9596 USDT |
45,479.4197 OMG |
0.9481 USDT |
0.9450 USDT |
0.9781 USDT |
0.9646 USDT |
| 2024-04-05 |
0.9398 USDT |
70,772.8104 OMG |
0.9723 USDT |
0.9190 USDT |
0.9754 USDT |
0.9512 USDT |
| 2024-04-04 |
0.9615 USDT |
59,904.8907 OMG |
0.9380 USDT |
0.9165 USDT |
1.0032 USDT |
0.9740 USDT |
| 2024-04-03 |
0.9647 USDT |
63,191.5844 OMG |
0.9636 USDT |
0.9231 USDT |
1.0035 USDT |
0.9277 USDT |
| 2024-04-02 |
0.9669 USDT |
173,489.8326 OMG |
1.0416 USDT |
0.9345 USDT |
1.0442 USDT |
0.9636 USDT |
| 2024-04-01 |
1.0525 USDT |
116,057.8295 OMG |
1.1203 USDT |
1.0163 USDT |
1.1304 USDT |
1.0352 USDT |
| 2024-03-31 |
1.1172 USDT |
26,260.8268 OMG |
1.1024 USDT |
1.0979 USDT |
1.1239 USDT |
1.1114 USDT |
| 2024-03-30 |
1.1366 USDT |
100,034.6784 OMG |
1.1525 USDT |
1.1043 USDT |
1.1728 USDT |
1.1125 USDT |
| 2024-03-29 |
1.1246 USDT |
162,934.0106 OMG |
1.1018 USDT |
1.0636 USDT |
1.1949 USDT |
1.1576 USDT |
| 2024-03-28 |
1.0880 USDT |
54,781.2318 OMG |
1.0999 USDT |
1.0644 USDT |
1.1101 USDT |
1.0997 USDT |
| 2024-03-27 |
1.1076 USDT |
108,876.5531 OMG |
1.1303 USDT |
1.0730 USDT |
1.1489 USDT |
1.1007 USDT |
| 2024-03-26 |
1.1175 USDT |
198,292.7563 OMG |
1.0974 USDT |
1.0855 USDT |
1.1445 USDT |
1.1207 USDT |
| 2024-03-25 |
1.0782 USDT |
183,522.4408 OMG |
1.0552 USDT |
1.0466 USDT |
1.1207 USDT |
1.1130 USDT |
| 2024-03-24 |
1.0264 USDT |
120,106.1365 OMG |
1.0060 USDT |
0.9985 USDT |
1.0599 USDT |
1.0573 USDT |
| 2024-03-23 |
1.0163 USDT |
156,953.1803 OMG |
1.0060 USDT |
0.9812 USDT |
1.0403 USDT |
1.0154 USDT |
| 2024-03-22 |
0.9998 USDT |
128,767.2488 OMG |
1.0200 USDT |
0.9600 USDT |
1.0486 USDT |
0.9704 USDT |
| 2024-03-21 |
1.0327 USDT |
106,669.5922 OMG |
1.0481 USDT |
0.9949 USDT |
1.0629 USDT |
1.0219 USDT |
| 2024-03-20 |
0.9696 USDT |
127,493.8190 OMG |
0.9556 USDT |
0.9050 USDT |
1.0559 USDT |
1.0540 USDT |
| 2024-03-19 |
0.9873 USDT |
231,659.9014 OMG |
1.0868 USDT |
0.9264 USDT |
1.1019 USDT |
0.9476 USDT |
| 2024-03-18 |
1.0980 USDT |
147,899.5815 OMG |
1.1271 USDT |
1.0618 USDT |
1.1518 USDT |
1.0971 USDT |
| 2024-03-17 |
1.0901 USDT |
159,829.6248 OMG |
1.0606 USDT |
1.0150 USDT |
1.1436 USDT |
1.1315 USDT |
| 2024-03-16 |
1.1249 USDT |
115,018.0507 OMG |
1.1949 USDT |
1.0351 USDT |
1.2163 USDT |
1.0553 USDT |
| 2024-03-15 |
1.1718 USDT |
278,536.4193 OMG |
1.3127 USDT |
1.0920 USDT |
1.3253 USDT |
1.1685 USDT |
| 2024-03-14 |
1.2754 USDT |
174,380.3603 OMG |
1.3147 USDT |
1.2110 USDT |
1.3260 USDT |
1.2803 USDT |
| 2024-03-13 |
1.3016 USDT |
282,837.2008 OMG |
1.2760 USDT |
1.2578 USDT |
1.3469 USDT |
1.3179 USDT |
| 2024-03-12 |
1.2269 USDT |
294,120.2407 OMG |
1.2829 USDT |
1.1489 USDT |
1.2904 USDT |
1.2492 USDT |
| 2024-03-11 |
1.2458 USDT |
450,343.5861 OMG |
1.1683 USDT |
1.0999 USDT |
1.4233 USDT |
1.2813 USDT |
| 2024-03-10 |
1.1740 USDT |
181,860.8116 OMG |
1.1993 USDT |
1.1250 USDT |
1.2129 USDT |
1.1672 USDT |
| 2024-03-09 |
1.2137 USDT |
235,194.8832 OMG |
1.1892 USDT |
1.1766 USDT |
1.2704 USDT |
1.1998 USDT |
| 2024-03-08 |
1.1833 USDT |
211,537.3711 OMG |
1.1752 USDT |
1.1189 USDT |
1.2505 USDT |
1.1707 USDT |