Identifier on Kucoin: OMNIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0060 USDT |
48,344.0000 |
0.0064 USDT |
0.0057 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-12-04 |
0.0064 USDT |
397,854.0000 |
0.0052 USDT |
0.0052 USDT |
0.0086 USDT |
0.0054 USDT |
| 2025-12-03 |
0.0049 USDT |
286,377.0000 |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-12-02 |
0.0047 USDT |
894,793.0000 |
0.0049 USDT |
0.0041 USDT |
0.0056 USDT |
0.0048 USDT |
| 2025-12-01 |
0.0062 USDT |
1,447,358.0000 |
0.0073 USDT |
0.0045 USDT |
0.0086 USDT |
0.0052 USDT |
| 2025-11-30 |
0.0065 USDT |
3,866,722.0000 |
0.0047 USDT |
0.0044 USDT |
0.0098 USDT |
0.0063 USDT |
| 2025-11-29 |
0.0044 USDT |
1,851,986.0000 |
0.0036 USDT |
0.0034 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-11-28 |
0.0040 USDT |
559,465.0000 |
0.0041 USDT |
0.0035 USDT |
0.0042 USDT |
0.0036 USDT |
| 2025-11-27 |
0.0037 USDT |
826,544.0000 |
0.0040 USDT |
0.0034 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-11-26 |
0.0037 USDT |
213,372.0000 |
0.0036 USDT |
0.0034 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-11-25 |
0.0036 USDT |
66,019.0000 |
0.0035 USDT |
0.0035 USDT |
0.0040 USDT |
0.0035 USDT |
| 2025-11-24 |
0.0035 USDT |
141,444.0000 |
0.0033 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-11-23 |
0.0032 USDT |
294,480.0000 |
0.0031 USDT |
0.0029 USDT |
0.0034 USDT |
0.0030 USDT |
| 2025-11-22 |
0.0030 USDT |
37,301.0000 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-11-21 |
0.0034 USDT |
86,395.0000 |
0.0032 USDT |
0.0032 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-11-20 |
0.0036 USDT |
657,990.0000 |
0.0039 USDT |
0.0032 USDT |
0.0042 USDT |
0.0032 USDT |
| 2025-11-19 |
0.0043 USDT |
475,773.0000 |
0.0041 USDT |
0.0038 USDT |
0.0046 USDT |
0.0042 USDT |
| 2025-11-18 |
0.0045 USDT |
741,209.0000 |
0.0046 USDT |
0.0042 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-11-17 |
0.0050 USDT |
2,471,823.0000 |
0.0046 USDT |
0.0044 USDT |
0.0064 USDT |
0.0046 USDT |
| 2025-11-16 |
0.0044 USDT |
924,202.0000 |
0.0041 USDT |
0.0039 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-11-15 |
0.0049 USDT |
3,133,121.0000 |
0.0045 USDT |
0.0038 USDT |
0.0062 USDT |
0.0041 USDT |
| 2025-11-14 |
0.0038 USDT |
834,759.0000 |
0.0039 USDT |
0.0032 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-11-13 |
0.0042 USDT |
5,061,994.0000 |
0.0044 USDT |
0.0033 USDT |
0.0062 USDT |
0.0037 USDT |
| 2025-11-12 |
0.0036 USDT |
3,993,598.0000 |
0.0030 USDT |
0.0028 USDT |
0.0056 USDT |
0.0034 USDT |
| 2025-11-11 |
0.0052 USDT |
4,448,893.0000 |
0.0030 USDT |
0.0025 USDT |
0.0110 USDT |
0.0035 USDT |
| 2025-11-10 |
0.0033 USDT |
1,996.6000 |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
0.0033 USDT |
| 2025-11-09 |
0.0029 USDT |
867,739.6000 |
0.0037 USDT |
0.0025 USDT |
0.0038 USDT |
0.0031 USDT |
| 2025-11-08 |
0.0031 USDT |
37,693.9000 |
0.0036 USDT |
0.0029 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-11-07 |
0.0030 USDT |
37,793.7000 |
0.0027 USDT |
0.0027 USDT |
0.0031 USDT |
0.0031 USDT |
| 2025-11-06 |
0.0031 USDT |
63,909.1000 |
0.0032 USDT |
0.0028 USDT |
0.0033 USDT |
0.0028 USDT |
| 2025-11-05 |
0.0035 USDT |
1,169,632.7000 |
0.0040 USDT |
0.0029 USDT |
0.0042 USDT |
0.0032 USDT |
| 2025-11-04 |
0.0041 USDT |
882,571.1000 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-11-03 |
0.0040 USDT |
1,474,334.5000 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-11-02 |
0.0040 USDT |
1,162,849.6000 |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-11-01 |
0.0040 USDT |
1,114,634.2000 |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-10-31 |
0.0042 USDT |
1,105,786.4000 |
0.0043 USDT |
0.0038 USDT |
0.0044 USDT |
0.0039 USDT |
| 2025-10-30 |
0.0047 USDT |
1,700,924.7000 |
0.0049 USDT |
0.0039 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-10-29 |
0.0053 USDT |
735,938.7000 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-10-28 |
0.0053 USDT |
1,589,196.9000 |
0.0054 USDT |
0.0049 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-10-27 |
0.0054 USDT |
1,506,126.3000 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-26 |
0.0054 USDT |
1,138,356.3000 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-10-25 |
0.0054 USDT |
855,783.6000 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-24 |
0.0054 USDT |
1,585,695.5000 |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-23 |
0.0055 USDT |
757,809.6000 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-10-22 |
0.0054 USDT |
1,444,198.3000 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-10-21 |
0.0055 USDT |
1,942,346.7000 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-10-20 |
0.0056 USDT |
1,744,404.5000 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-10-19 |
0.0056 USDT |
1,205,521.6000 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-10-18 |
0.0057 USDT |
1,252,550.8000 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-10-17 |
0.0059 USDT |
1,152,513.6000 |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0057 USDT |