Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.0943 USDT |
6,441,437.9979 |
0.0916 USDT |
0.0916 USDT |
0.0983 USDT |
0.0946 USDT |
| 2022-04-01 |
0.0913 USDT |
7,473,872.5829 |
0.0868 USDT |
0.0853 USDT |
0.0956 USDT |
0.0914 USDT |
| 2022-03-31 |
0.0879 USDT |
5,033,307.7321 |
0.0880 USDT |
0.0850 USDT |
0.0915 USDT |
0.0869 USDT |
| 2022-03-30 |
0.0882 USDT |
4,090,868.6247 |
0.0868 USDT |
0.0851 USDT |
0.0906 USDT |
0.0881 USDT |
| 2022-03-29 |
0.0866 USDT |
5,107,911.7306 |
0.0851 USDT |
0.0849 USDT |
0.0886 USDT |
0.0868 USDT |
| 2022-03-28 |
0.0928 USDT |
11,202,606.3866 |
0.0861 USDT |
0.0849 USDT |
0.1100 USDT |
0.0851 USDT |
| 2022-03-27 |
0.0848 USDT |
3,328,514.2844 |
0.0837 USDT |
0.0823 USDT |
0.0872 USDT |
0.0861 USDT |
| 2022-03-26 |
0.0823 USDT |
3,758,186.2480 |
0.0800 USDT |
0.0793 USDT |
0.0840 USDT |
0.0837 USDT |
| 2022-03-25 |
0.0817 USDT |
2,980,737.6472 |
0.0817 USDT |
0.0798 USDT |
0.0836 USDT |
0.0799 USDT |
| 2022-03-24 |
0.0813 USDT |
3,036,665.0766 |
0.0804 USDT |
0.0801 USDT |
0.0824 USDT |
0.0818 USDT |
| 2022-03-23 |
0.0795 USDT |
3,158,343.7951 |
0.0800 USDT |
0.0779 USDT |
0.0816 USDT |
0.0805 USDT |
| 2022-03-22 |
0.0826 USDT |
9,380,112.8871 |
0.0788 USDT |
0.0784 USDT |
0.0885 USDT |
0.0800 USDT |
| 2022-03-21 |
0.0789 USDT |
11,752,913.8854 |
0.0750 USDT |
0.0733 USDT |
0.0862 USDT |
0.0787 USDT |
| 2022-03-20 |
0.0815 USDT |
11,271,199.2296 |
0.0774 USDT |
0.0732 USDT |
0.0942 USDT |
0.0751 USDT |
| 2022-03-19 |
0.0775 USDT |
4,332,113.8403 |
0.0749 USDT |
0.0747 USDT |
0.0803 USDT |
0.0774 USDT |
| 2022-03-18 |
0.0738 USDT |
4,890,577.6825 |
0.0719 USDT |
0.0708 USDT |
0.0765 USDT |
0.0749 USDT |
| 2022-03-17 |
0.0729 USDT |
3,402,123.8150 |
0.0728 USDT |
0.0718 USDT |
0.0759 USDT |
0.0721 USDT |
| 2022-03-16 |
0.0713 USDT |
6,153,687.0858 |
0.0712 USDT |
0.0689 USDT |
0.0733 USDT |
0.0729 USDT |
| 2022-03-15 |
0.0714 USDT |
5,561,317.2786 |
0.0706 USDT |
0.0678 USDT |
0.0767 USDT |
0.0711 USDT |
| 2022-03-14 |
0.0701 USDT |
2,459,235.8524 |
0.0692 USDT |
0.0688 USDT |
0.0716 USDT |
0.0704 USDT |
| 2022-03-13 |
0.0712 USDT |
1,714,735.1142 |
0.0708 USDT |
0.0688 USDT |
0.0734 USDT |
0.0693 USDT |
| 2022-03-12 |
0.0723 USDT |
1,256,683.1965 |
0.0720 USDT |
0.0706 USDT |
0.0738 USDT |
0.0706 USDT |
| 2022-03-11 |
0.0722 USDT |
4,561,455.8035 |
0.0720 USDT |
0.0703 USDT |
0.0743 USDT |
0.0721 USDT |
| 2022-03-10 |
0.0724 USDT |
4,754,417.4904 |
0.0756 USDT |
0.0701 USDT |
0.0759 USDT |
0.0722 USDT |
| 2022-03-09 |
0.0763 USDT |
4,488,664.7807 |
0.0736 USDT |
0.0736 USDT |
0.0780 USDT |
0.0756 USDT |
| 2022-03-08 |
0.0738 USDT |
4,467,461.6035 |
0.0738 USDT |
0.0725 USDT |
0.0754 USDT |
0.0735 USDT |
| 2022-03-07 |
0.0733 USDT |
6,750,227.3804 |
0.0741 USDT |
0.0711 USDT |
0.0759 USDT |
0.0738 USDT |
| 2022-03-06 |
0.0814 USDT |
18,118,538.7728 |
0.0791 USDT |
0.0738 USDT |
0.0924 USDT |
0.0742 USDT |
| 2022-03-05 |
0.0784 USDT |
4,883,561.8659 |
0.0764 USDT |
0.0750 USDT |
0.0821 USDT |
0.0791 USDT |
| 2022-03-04 |
0.0788 USDT |
6,280,661.8386 |
0.0820 USDT |
0.0761 USDT |
0.0820 USDT |
0.0764 USDT |
| 2022-03-03 |
0.0830 USDT |
4,347,368.4646 |
0.0847 USDT |
0.0808 USDT |
0.0853 USDT |
0.0820 USDT |
| 2022-03-02 |
0.0855 USDT |
8,065,353.3085 |
0.0852 USDT |
0.0833 USDT |
0.0881 USDT |
0.0847 USDT |
| 2022-03-01 |
0.0849 USDT |
7,339,202.3126 |
0.0847 USDT |
0.0819 USDT |
0.0880 USDT |
0.0850 USDT |
| 2022-02-28 |
0.0857 USDT |
18,896,240.2736 |
0.0767 USDT |
0.0766 USDT |
0.1046 USDT |
0.0847 USDT |
| 2022-02-27 |
0.0787 USDT |
8,777,535.3598 |
0.0798 USDT |
0.0755 USDT |
0.0828 USDT |
0.0769 USDT |
| 2022-02-26 |
0.0815 USDT |
7,122,688.5170 |
0.0796 USDT |
0.0795 USDT |
0.0846 USDT |
0.0799 USDT |
| 2022-02-25 |
0.0731 USDT |
5,519,848.2560 |
0.0712 USDT |
0.0701 USDT |
0.0763 USDT |
0.0750 USDT |
| 2022-02-24 |
0.0765 USDT |
12,243,142.5628 |
0.0818 USDT |
0.0681 USDT |
0.0832 USDT |
0.0712 USDT |
| 2022-02-23 |
0.0816 USDT |
7,948,510.1581 |
0.0812 USDT |
0.0794 USDT |
0.0861 USDT |
0.0819 USDT |
| 2022-02-22 |
0.0829 USDT |
9,301,138.5189 |
0.0845 USDT |
0.0763 USDT |
0.0852 USDT |
0.0812 USDT |
| 2022-02-21 |
0.0846 USDT |
16,154,488.9283 |
0.0847 USDT |
0.0810 USDT |
0.1008 USDT |
0.0845 USDT |
| 2022-02-20 |
0.0874 USDT |
8,225,898.8301 |
0.0901 USDT |
0.0830 USDT |
0.0960 USDT |
0.0847 USDT |
| 2022-02-19 |
0.0901 USDT |
5,352,972.4912 |
0.0900 USDT |
0.0875 USDT |
0.0914 USDT |
0.0901 USDT |
| 2022-02-18 |
0.0936 USDT |
15,872,350.1590 |
0.0971 USDT |
0.0887 USDT |
0.1100 USDT |
0.0900 USDT |
| 2022-02-17 |
0.0967 USDT |
10,680,967.5376 |
0.0961 USDT |
0.0953 USDT |
0.1036 USDT |
0.0972 USDT |
| 2022-02-16 |
0.0974 USDT |
7,357,471.6524 |
0.0986 USDT |
0.0954 USDT |
0.1114 USDT |
0.0961 USDT |
| 2022-02-15 |
0.0973 USDT |
4,736,438.7356 |
0.0960 USDT |
0.0929 USDT |
0.0995 USDT |
0.0986 USDT |
| 2022-02-14 |
0.0985 USDT |
8,032,996.7694 |
0.1011 USDT |
0.0919 USDT |
0.1011 USDT |
0.0959 USDT |
| 2022-02-13 |
0.1005 USDT |
24,891,095.0330 |
0.1001 USDT |
0.0999 USDT |
0.1276 USDT |
0.1009 USDT |
| 2022-02-12 |
0.1050 USDT |
7,789,857.4092 |
0.1098 USDT |
0.0953 USDT |
0.1111 USDT |
0.1001 USDT |