Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
1.0773 USDT |
775,113.7665 |
1.0475 USDT |
1.0301 USDT |
1.1503 USDT |
1.1479 USDT |
| 2024-09-17 |
1.0608 USDT |
255,236.1898 |
1.0590 USDT |
1.0399 USDT |
1.0845 USDT |
1.0504 USDT |
| 2024-09-16 |
1.0665 USDT |
236,671.6087 |
1.0736 USDT |
1.0416 USDT |
1.0927 USDT |
1.0590 USDT |
| 2024-09-15 |
1.0994 USDT |
490,292.3754 |
1.0986 USDT |
1.0651 USDT |
1.1180 USDT |
1.0738 USDT |
| 2024-09-14 |
1.1018 USDT |
591,535.8138 |
1.1280 USDT |
1.0849 USDT |
1.1301 USDT |
1.0980 USDT |
| 2024-09-13 |
1.1414 USDT |
781,776.2689 |
1.1610 USDT |
1.1151 USDT |
1.1751 USDT |
1.1262 USDT |
| 2024-09-12 |
1.1052 USDT |
713,871.2711 |
1.0702 USDT |
1.0640 USDT |
1.1672 USDT |
1.1629 USDT |
| 2024-09-11 |
1.0339 USDT |
905,167.7044 |
1.0540 USDT |
0.9991 USDT |
1.0780 USDT |
1.0686 USDT |
| 2024-09-10 |
1.0207 USDT |
815,814.2518 |
0.9708 USDT |
0.9653 USDT |
1.0614 USDT |
1.0522 USDT |
| 2024-09-09 |
0.9128 USDT |
1,287,400.6713 |
0.8847 USDT |
0.8777 USDT |
0.9984 USDT |
0.9692 USDT |
| 2024-09-08 |
0.8656 USDT |
358,928.6045 |
0.8618 USDT |
0.8425 USDT |
0.8914 USDT |
0.8811 USDT |
| 2024-09-07 |
0.8747 USDT |
408,697.4064 |
0.8922 USDT |
0.8538 USDT |
0.8990 USDT |
0.8620 USDT |
| 2024-09-06 |
0.9150 USDT |
796,914.0412 |
0.9130 USDT |
0.8651 USDT |
0.9499 USDT |
0.8940 USDT |
| 2024-09-05 |
0.9184 USDT |
1,097,136.1376 |
0.9662 USDT |
0.8896 USDT |
0.9760 USDT |
0.9126 USDT |
| 2024-09-04 |
0.9742 USDT |
534,515.1291 |
0.9530 USDT |
0.9284 USDT |
1.0276 USDT |
0.9685 USDT |
| 2024-09-03 |
0.9780 USDT |
454,919.1312 |
0.9935 USDT |
0.9528 USDT |
1.0053 USDT |
0.9539 USDT |
| 2024-09-02 |
0.9525 USDT |
306,134.9531 |
0.8786 USDT |
0.8705 USDT |
1.0138 USDT |
0.9896 USDT |
| 2024-09-01 |
0.8966 USDT |
267,382.4997 |
0.9091 USDT |
0.8687 USDT |
0.9201 USDT |
0.8818 USDT |
| 2024-08-31 |
0.9215 USDT |
165,630.4094 |
0.9280 USDT |
0.8996 USDT |
0.9491 USDT |
0.9094 USDT |
| 2024-08-30 |
0.9086 USDT |
528,197.5682 |
0.9132 USDT |
0.8769 USDT |
0.9463 USDT |
0.9292 USDT |
| 2024-08-29 |
0.9173 USDT |
419,293.1232 |
0.8823 USDT |
0.8815 USDT |
0.9586 USDT |
0.9136 USDT |
| 2024-08-28 |
0.8923 USDT |
498,476.4941 |
0.8846 USDT |
0.8695 USDT |
0.9292 USDT |
0.8828 USDT |
| 2024-08-27 |
0.9188 USDT |
549,947.6668 |
0.9098 USDT |
0.8670 USDT |
0.9408 USDT |
0.8846 USDT |
| 2024-08-26 |
0.9372 USDT |
332,946.1195 |
0.9617 USDT |
0.9065 USDT |
0.9696 USDT |
0.9098 USDT |
| 2024-08-25 |
0.9789 USDT |
382,433.5285 |
1.0197 USDT |
0.9569 USDT |
1.0207 USDT |
0.9577 USDT |
| 2024-08-24 |
1.0347 USDT |
416,999.0673 |
1.0057 USDT |
0.9927 USDT |
1.0668 USDT |
1.0198 USDT |
| 2024-08-23 |
0.9603 USDT |
583,817.7302 |
0.9006 USDT |
0.9001 USDT |
1.0229 USDT |
1.0054 USDT |
| 2024-08-22 |
0.8938 USDT |
206,709.3689 |
0.8978 USDT |
0.8754 USDT |
0.9089 USDT |
0.9009 USDT |
| 2024-08-21 |
0.8730 USDT |
437,885.6098 |
0.8503 USDT |
0.8424 USDT |
0.9046 USDT |
0.8968 USDT |
| 2024-08-20 |
0.8671 USDT |
778,874.5493 |
0.8833 USDT |
0.8335 USDT |
0.9017 USDT |
0.8504 USDT |
| 2024-08-19 |
0.8715 USDT |
796,729.9070 |
0.8625 USDT |
0.8510 USDT |
0.8900 USDT |
0.8855 USDT |
| 2024-08-18 |
0.8882 USDT |
966,372.9310 |
0.9246 USDT |
0.8605 USDT |
0.9251 USDT |
0.8629 USDT |
| 2024-08-17 |
0.9077 USDT |
979,827.2127 |
0.9210 USDT |
0.8832 USDT |
0.9309 USDT |
0.9236 USDT |
| 2024-08-16 |
0.9381 USDT |
1,606,803.5433 |
0.9367 USDT |
0.9064 USDT |
0.9655 USDT |
0.9228 USDT |
| 2024-08-15 |
0.9559 USDT |
1,710,968.1538 |
0.9756 USDT |
0.9174 USDT |
1.0003 USDT |
0.9385 USDT |
| 2024-08-14 |
0.9787 USDT |
1,278,917.1573 |
0.9711 USDT |
0.9468 USDT |
1.0018 USDT |
0.9761 USDT |
| 2024-08-13 |
0.9468 USDT |
844,371.2393 |
0.9328 USDT |
0.9236 USDT |
0.9915 USDT |
0.9750 USDT |
| 2024-08-12 |
0.9650 USDT |
1,702,684.9779 |
0.9877 USDT |
0.9179 USDT |
1.0026 USDT |
0.9362 USDT |
| 2024-08-11 |
1.0552 USDT |
470,210.4596 |
1.0756 USDT |
0.9822 USDT |
1.0912 USDT |
0.9895 USDT |
| 2024-08-10 |
1.0353 USDT |
879,942.0307 |
0.9950 USDT |
0.9866 USDT |
1.0817 USDT |
1.0741 USDT |
| 2024-08-09 |
0.9833 USDT |
894,277.2232 |
1.0398 USDT |
0.9482 USDT |
1.0500 USDT |
0.9931 USDT |
| 2024-08-08 |
0.9953 USDT |
1,790,025.1000 |
0.9684 USDT |
0.9431 USDT |
1.0583 USDT |
1.0374 USDT |
| 2024-08-07 |
1.0360 USDT |
1,232,737.6555 |
1.0265 USDT |
0.9624 USDT |
1.0815 USDT |
0.9659 USDT |
| 2024-08-06 |
1.0266 USDT |
1,344,209.1393 |
1.0196 USDT |
0.9917 USDT |
1.0730 USDT |
1.0274 USDT |
| 2024-08-05 |
0.9351 USDT |
3,672,023.0830 |
0.9795 USDT |
0.8500 USDT |
1.0514 USDT |
1.0219 USDT |
| 2024-08-04 |
1.0233 USDT |
1,028,785.6330 |
1.0448 USDT |
0.9652 USDT |
1.0890 USDT |
0.9795 USDT |
| 2024-08-03 |
1.0851 USDT |
1,255,026.9997 |
1.1402 USDT |
1.0238 USDT |
1.1802 USDT |
1.0453 USDT |
| 2024-08-02 |
1.1984 USDT |
1,391,961.8699 |
1.2303 USDT |
1.1318 USDT |
1.2481 USDT |
1.1408 USDT |
| 2024-08-01 |
1.1632 USDT |
1,002,985.2137 |
1.1629 USDT |
1.1086 USDT |
1.2330 USDT |
1.2279 USDT |
| 2024-07-31 |
1.1725 USDT |
439,649.0084 |
1.1815 USDT |
1.1325 USDT |
1.1998 USDT |
1.1621 USDT |