Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
0.0722 USDT |
2,923,659.3293 |
0.0734 USDT |
0.0696 USDT |
0.0741 USDT |
0.0714 USDT |
| 2025-12-11 |
0.0727 USDT |
2,564,965.0154 |
0.0743 USDT |
0.0713 USDT |
0.0744 USDT |
0.0732 USDT |
| 2025-12-10 |
0.0754 USDT |
2,236,683.8997 |
0.0767 USDT |
0.0735 USDT |
0.0773 USDT |
0.0743 USDT |
| 2025-12-09 |
0.0757 USDT |
2,819,377.9469 |
0.0752 USDT |
0.0739 USDT |
0.0782 USDT |
0.0769 USDT |
| 2025-12-08 |
0.0754 USDT |
5,450,805.6786 |
0.0729 USDT |
0.0729 USDT |
0.0778 USDT |
0.0752 USDT |
| 2025-12-07 |
0.0732 USDT |
2,435,075.1699 |
0.0745 USDT |
0.0703 USDT |
0.0752 USDT |
0.0728 USDT |
| 2025-12-06 |
0.0742 USDT |
2,620,807.4157 |
0.0740 USDT |
0.0726 USDT |
0.0761 USDT |
0.0745 USDT |
| 2025-12-05 |
0.0753 USDT |
6,055,026.7180 |
0.0757 USDT |
0.0717 USDT |
0.0782 USDT |
0.0742 USDT |
| 2025-12-04 |
0.0766 USDT |
6,060,822.1531 |
0.0784 USDT |
0.0743 USDT |
0.0793 USDT |
0.0757 USDT |
| 2025-12-03 |
0.0776 USDT |
6,309,776.5880 |
0.0755 USDT |
0.0752 USDT |
0.0801 USDT |
0.0782 USDT |
| 2025-12-02 |
0.0757 USDT |
5,902,982.7809 |
0.0730 USDT |
0.0726 USDT |
0.0777 USDT |
0.0754 USDT |
| 2025-12-01 |
0.0732 USDT |
5,917,958.0493 |
0.0775 USDT |
0.0714 USDT |
0.0779 USDT |
0.0731 USDT |
| 2025-11-30 |
0.0799 USDT |
3,249,868.7832 |
0.0791 USDT |
0.0769 USDT |
0.0811 USDT |
0.0773 USDT |
| 2025-11-29 |
0.0822 USDT |
3,948,114.8833 |
0.0838 USDT |
0.0786 USDT |
0.0862 USDT |
0.0794 USDT |
| 2025-11-28 |
0.0814 USDT |
3,537,686.1102 |
0.0821 USDT |
0.0796 USDT |
0.0856 USDT |
0.0841 USDT |
| 2025-11-27 |
0.0871 USDT |
6,082,007.8315 |
0.0903 USDT |
0.0820 USDT |
0.0938 USDT |
0.0821 USDT |
| 2025-11-26 |
0.0907 USDT |
35,566,954.3187 |
0.0773 USDT |
0.0749 USDT |
0.1045 USDT |
0.0903 USDT |
| 2025-11-25 |
0.0754 USDT |
2,902,636.8526 |
0.0752 USDT |
0.0732 USDT |
0.0779 USDT |
0.0773 USDT |
| 2025-11-24 |
0.0738 USDT |
3,693,310.0799 |
0.0729 USDT |
0.0720 USDT |
0.0768 USDT |
0.0752 USDT |
| 2025-11-23 |
0.0736 USDT |
2,062,733.7039 |
0.0721 USDT |
0.0713 USDT |
0.0749 USDT |
0.0729 USDT |
| 2025-11-22 |
0.0735 USDT |
2,653,153.7778 |
0.0740 USDT |
0.0711 USDT |
0.0765 USDT |
0.0723 USDT |
| 2025-11-21 |
0.0734 USDT |
9,189,704.0626 |
0.0788 USDT |
0.0668 USDT |
0.0806 USDT |
0.0739 USDT |
| 2025-11-20 |
0.0800 USDT |
6,987,592.3285 |
0.0793 USDT |
0.0755 USDT |
0.0831 USDT |
0.0785 USDT |
| 2025-11-19 |
0.0788 USDT |
3,670,793.0314 |
0.0813 USDT |
0.0752 USDT |
0.0819 USDT |
0.0793 USDT |
| 2025-11-18 |
0.0797 USDT |
4,186,193.6828 |
0.0794 USDT |
0.0771 USDT |
0.0829 USDT |
0.0813 USDT |
| 2025-11-17 |
0.0809 USDT |
5,460,366.5710 |
0.0819 USDT |
0.0777 USDT |
0.0837 USDT |
0.0795 USDT |
| 2025-11-16 |
0.0822 USDT |
5,052,516.7813 |
0.0850 USDT |
0.0791 USDT |
0.0865 USDT |
0.0820 USDT |
| 2025-11-15 |
0.0862 USDT |
3,155,813.6551 |
0.0833 USDT |
0.0833 USDT |
0.0881 USDT |
0.0849 USDT |
| 2025-11-14 |
0.0880 USDT |
8,625,049.6589 |
0.0881 USDT |
0.0817 USDT |
0.0917 USDT |
0.0834 USDT |
| 2025-11-13 |
0.0922 USDT |
11,263,379.4526 |
0.0921 USDT |
0.0854 USDT |
0.0973 USDT |
0.0883 USDT |
| 2025-11-12 |
0.0919 USDT |
6,054,964.1874 |
0.0912 USDT |
0.0887 USDT |
0.0962 USDT |
0.0922 USDT |
| 2025-11-11 |
0.0949 USDT |
7,539,828.5428 |
0.1010 USDT |
0.0909 USDT |
0.1025 USDT |
0.0911 USDT |
| 2025-11-10 |
0.0998 USDT |
6,445,984.7811 |
0.0985 USDT |
0.0973 USDT |
0.1024 USDT |
0.1009 USDT |
| 2025-11-09 |
0.0972 USDT |
4,914,717.2526 |
0.0979 USDT |
0.0929 USDT |
0.1009 USDT |
0.0987 USDT |
| 2025-11-08 |
0.1016 USDT |
13,344,754.8049 |
0.1007 USDT |
0.0954 USDT |
0.1073 USDT |
0.0984 USDT |
| 2025-11-07 |
0.0955 USDT |
14,359,385.0359 |
0.0893 USDT |
0.0890 USDT |
0.1041 USDT |
0.1007 USDT |
| 2025-11-06 |
0.0905 USDT |
5,092,672.6041 |
0.0933 USDT |
0.0866 USDT |
0.0938 USDT |
0.0892 USDT |
| 2025-11-05 |
0.0944 USDT |
10,644,847.2896 |
0.0898 USDT |
0.0860 USDT |
0.1014 USDT |
0.0933 USDT |
| 2025-11-04 |
0.0900 USDT |
11,597,379.1203 |
0.0942 USDT |
0.0829 USDT |
0.0970 USDT |
0.0898 USDT |
| 2025-11-03 |
0.0960 USDT |
11,815,064.5373 |
0.1053 USDT |
0.0893 USDT |
0.1054 USDT |
0.0945 USDT |
| 2025-11-02 |
0.1055 USDT |
6,301,429.2438 |
0.1064 USDT |
0.1029 USDT |
0.1079 USDT |
0.1053 USDT |
| 2025-11-01 |
0.1050 USDT |
7,378,593.0569 |
0.1042 USDT |
0.1025 USDT |
0.1074 USDT |
0.1066 USDT |
| 2025-10-31 |
0.1081 USDT |
23,306,484.7755 |
0.1021 USDT |
0.1020 USDT |
0.1186 USDT |
0.1042 USDT |
| 2025-10-30 |
0.1052 USDT |
11,347,398.3963 |
0.1105 USDT |
0.0995 USDT |
0.1117 USDT |
0.1021 USDT |
| 2025-10-29 |
0.1112 USDT |
5,967,934.4596 |
0.1100 USDT |
0.1070 USDT |
0.1141 USDT |
0.1103 USDT |
| 2025-10-28 |
0.1125 USDT |
4,152,799.3074 |
0.1135 USDT |
0.1078 USDT |
0.1159 USDT |
0.1101 USDT |
| 2025-10-27 |
0.1166 USDT |
4,587,169.8541 |
0.1193 USDT |
0.1122 USDT |
0.1212 USDT |
0.1138 USDT |
| 2025-10-26 |
0.1181 USDT |
4,090,678.0340 |
0.1162 USDT |
0.1155 USDT |
0.1202 USDT |
0.1193 USDT |
| 2025-10-25 |
0.1169 USDT |
3,265,529.1426 |
0.1175 USDT |
0.1157 USDT |
0.1193 USDT |
0.1162 USDT |
| 2025-10-24 |
0.1178 USDT |
3,817,924.6344 |
0.1185 USDT |
0.1153 USDT |
0.1201 USDT |
0.1176 USDT |