Identifier on Kucoin: TOMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.5090 USDT |
2,442,407.8166 TOMI |
0.5104 USDT |
0.4973 USDT |
0.5150 USDT |
0.4989 USDT |
| 2024-04-28 |
0.5345 USDT |
11,492,954.2203 TOMI |
0.5385 USDT |
0.5033 USDT |
0.5510 USDT |
0.5033 USDT |
| 2024-04-27 |
0.5229 USDT |
5,573,861.8764 TOMI |
0.5200 USDT |
0.5042 USDT |
0.5394 USDT |
0.5345 USDT |
| 2024-04-26 |
0.5337 USDT |
9,262,525.3819 TOMI |
0.5453 USDT |
0.5124 USDT |
0.5710 USDT |
0.5204 USDT |
| 2024-04-25 |
0.5358 USDT |
9,525,605.4787 TOMI |
0.5452 USDT |
0.5226 USDT |
0.5571 USDT |
0.5422 USDT |
| 2024-04-24 |
0.5594 USDT |
5,236,970.4276 TOMI |
0.5633 USDT |
0.5485 USDT |
0.6158 USDT |
0.5507 USDT |
| 2024-04-23 |
0.5876 USDT |
3,718,218.4429 TOMI |
0.6005 USDT |
0.5633 USDT |
0.6021 USDT |
0.5642 USDT |
| 2024-04-22 |
0.5984 USDT |
6,033,114.9940 TOMI |
0.5611 USDT |
0.5608 USDT |
0.6404 USDT |
0.6030 USDT |
| 2024-04-21 |
0.5684 USDT |
7,755,838.8615 TOMI |
0.5956 USDT |
0.5500 USDT |
0.5972 USDT |
0.5619 USDT |
| 2024-04-20 |
0.5604 USDT |
3,244,845.3549 TOMI |
0.5260 USDT |
0.5230 USDT |
0.6725 USDT |
0.5988 USDT |
| 2024-04-19 |
0.5405 USDT |
3,441,952.7914 TOMI |
0.5367 USDT |
0.4996 USDT |
0.5914 USDT |
0.5385 USDT |
| 2024-04-18 |
0.5334 USDT |
10,788,751.3543 TOMI |
0.5227 USDT |
0.5117 USDT |
0.6679 USDT |
0.5362 USDT |
| 2024-04-17 |
0.5395 USDT |
11,229,348.9020 TOMI |
0.5563 USDT |
0.5122 USDT |
0.5649 USDT |
0.5331 USDT |
| 2024-04-16 |
0.5565 USDT |
8,429,048.1584 TOMI |
0.5707 USDT |
0.5290 USDT |
0.5810 USDT |
0.5637 USDT |
| 2024-04-15 |
0.5891 USDT |
7,061,776.7717 TOMI |
0.6016 USDT |
0.5415 USDT |
0.6266 USDT |
0.5534 USDT |
| 2024-04-14 |
0.5417 USDT |
10,980,542.2152 TOMI |
0.5457 USDT |
0.5021 USDT |
0.6342 USDT |
0.6059 USDT |
| 2024-04-13 |
0.6426 USDT |
8,689,346.6734 TOMI |
0.6289 USDT |
0.4806 USDT |
0.7194 USDT |
0.5127 USDT |
| 2024-04-12 |
0.6910 USDT |
7,172,200.8879 TOMI |
0.7168 USDT |
0.4625 USDT |
0.7400 USDT |
0.6439 USDT |
| 2024-04-11 |
0.7419 USDT |
6,727,992.7405 TOMI |
0.7700 USDT |
0.7005 USDT |
0.7909 USDT |
0.7183 USDT |
| 2024-04-10 |
0.7249 USDT |
7,157,973.6342 TOMI |
0.7080 USDT |
0.6843 USDT |
0.7797 USDT |
0.7710 USDT |
| 2024-04-09 |
0.7197 USDT |
2,215,562.5653 TOMI |
0.7706 USDT |
0.6957 USDT |
0.7884 USDT |
0.7119 USDT |
| 2024-04-08 |
0.7900 USDT |
588,777.5552 TOMI |
0.6833 USDT |
0.6615 USDT |
0.9279 USDT |
0.7788 USDT |
| 2024-04-07 |
0.6762 USDT |
347,250.8711 TOMI |
0.6745 USDT |
0.6405 USDT |
0.6906 USDT |
0.6781 USDT |
| 2024-04-06 |
0.6624 USDT |
267,184.7991 TOMI |
0.6444 USDT |
0.6422 USDT |
0.6870 USDT |
0.6764 USDT |
| 2024-04-05 |
0.6431 USDT |
404,799.4196 TOMI |
0.6757 USDT |
0.6156 USDT |
0.6799 USDT |
0.6456 USDT |
| 2024-04-04 |
0.6878 USDT |
1,971,234.3521 TOMI |
0.6922 USDT |
0.6460 USDT |
0.7104 USDT |
0.6755 USDT |
| 2024-04-03 |
0.6940 USDT |
6,607,680.8153 TOMI |
0.6972 USDT |
0.6641 USDT |
0.7096 USDT |
0.6928 USDT |
| 2024-04-02 |
0.7062 USDT |
7,114,163.2660 TOMI |
0.7318 USDT |
0.6700 USDT |
0.7348 USDT |
0.7027 USDT |
| 2024-04-01 |
0.7769 USDT |
4,812,122.6214 TOMI |
0.8139 USDT |
0.7187 USDT |
0.8180 USDT |
0.7318 USDT |
| 2024-03-31 |
0.8065 USDT |
5,137,598.3890 TOMI |
0.8124 USDT |
0.7800 USDT |
0.8208 USDT |
0.8124 USDT |
| 2024-03-30 |
0.8298 USDT |
5,751,909.7894 TOMI |
0.8514 USDT |
0.7849 USDT |
0.8588 USDT |
0.8123 USDT |
| 2024-03-29 |
0.8513 USDT |
6,074,639.4567 TOMI |
0.8185 USDT |
0.8070 USDT |
0.9461 USDT |
0.8427 USDT |
| 2024-03-28 |
0.7963 USDT |
2,617,617.0061 TOMI |
0.7910 USDT |
0.7516 USDT |
0.8210 USDT |
0.8185 USDT |
| 2024-03-27 |
0.8075 USDT |
4,723,839.7920 TOMI |
0.8185 USDT |
0.7487 USDT |
0.8344 USDT |
0.7932 USDT |
| 2024-03-26 |
0.8329 USDT |
3,856,029.5926 TOMI |
0.8206 USDT |
0.8011 USDT |
0.8598 USDT |
0.8170 USDT |
| 2024-03-25 |
0.8113 USDT |
4,549,600.8222 TOMI |
0.8304 USDT |
0.7484 USDT |
0.8406 USDT |
0.8187 USDT |
| 2024-03-24 |
0.8118 USDT |
3,566,312.1520 TOMI |
0.8159 USDT |
0.7988 USDT |
0.8292 USDT |
0.8200 USDT |
| 2024-03-23 |
0.8264 USDT |
1,558,418.3038 TOMI |
0.8091 USDT |
0.7941 USDT |
0.8620 USDT |
0.8230 USDT |
| 2024-03-22 |
0.8293 USDT |
4,438,540.8168 TOMI |
0.8354 USDT |
0.7932 USDT |
0.8628 USDT |
0.7991 USDT |
| 2024-03-21 |
0.8384 USDT |
3,209,208.3451 TOMI |
0.8421 USDT |
0.7943 USDT |
0.8577 USDT |
0.8298 USDT |
| 2024-03-20 |
0.7777 USDT |
1,692,498.8635 TOMI |
0.7628 USDT |
0.7327 USDT |
0.8285 USDT |
0.8099 USDT |
| 2024-03-19 |
0.7825 USDT |
2,839,962.2879 TOMI |
0.8369 USDT |
0.7105 USDT |
0.8452 USDT |
0.7995 USDT |
| 2024-03-18 |
0.8932 USDT |
2,481,256.9261 TOMI |
0.9039 USDT |
0.8139 USDT |
0.9387 USDT |
0.8243 USDT |
| 2024-03-17 |
0.8901 USDT |
3,959,286.1644 TOMI |
0.8853 USDT |
0.8000 USDT |
0.9445 USDT |
0.9091 USDT |
| 2024-03-16 |
0.9725 USDT |
4,131,574.0437 TOMI |
0.9946 USDT |
0.8300 USDT |
1.0464 USDT |
0.8736 USDT |
| 2024-03-15 |
1.0037 USDT |
3,644,942.4423 TOMI |
1.1144 USDT |
0.8941 USDT |
1.1449 USDT |
0.9836 USDT |
| 2024-03-14 |
1.1351 USDT |
1,264,429.1487 TOMI |
1.1768 USDT |
1.0472 USDT |
1.1835 USDT |
1.0721 USDT |
| 2024-03-13 |
1.1481 USDT |
1,344,610.9194 TOMI |
1.1376 USDT |
1.1121 USDT |
1.2813 USDT |
1.1623 USDT |
| 2024-03-12 |
1.1794 USDT |
2,021,627.1684 TOMI |
1.2187 USDT |
1.0634 USDT |
1.2342 USDT |
1.1393 USDT |
| 2024-03-11 |
1.1987 USDT |
2,347,882.5932 TOMI |
1.2090 USDT |
1.1425 USDT |
1.3400 USDT |
1.2065 USDT |