Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-03 |
0.2053 USDT |
2,032,291.1707 |
0.2065 USDT |
0.2022 USDT |
0.2076 USDT |
0.2053 USDT |
| 2025-09-02 |
0.2033 USDT |
3,804,505.5185 |
0.2007 USDT |
0.1988 USDT |
0.2070 USDT |
0.2065 USDT |
| 2025-09-01 |
0.2059 USDT |
6,028,282.8326 |
0.2116 USDT |
0.1966 USDT |
0.2140 USDT |
0.2006 USDT |
| 2025-08-31 |
0.2173 USDT |
3,420,411.6869 |
0.2213 USDT |
0.2111 USDT |
0.2226 USDT |
0.2117 USDT |
| 2025-08-30 |
0.2174 USDT |
4,982,523.2047 |
0.2139 USDT |
0.2116 USDT |
0.2232 USDT |
0.2212 USDT |
| 2025-08-29 |
0.2234 USDT |
9,359,871.4688 |
0.2331 USDT |
0.2077 USDT |
0.2372 USDT |
0.2138 USDT |
| 2025-08-28 |
0.2309 USDT |
5,713,867.5582 |
0.2294 USDT |
0.2261 USDT |
0.2355 USDT |
0.2332 USDT |
| 2025-08-27 |
0.2373 USDT |
16,457,789.3609 |
0.2302 USDT |
0.2268 USDT |
0.2490 USDT |
0.2294 USDT |
| 2025-08-26 |
0.2249 USDT |
5,680,689.1367 |
0.2193 USDT |
0.2178 USDT |
0.2315 USDT |
0.2302 USDT |
| 2025-08-25 |
0.2268 USDT |
6,260,186.6855 |
0.2360 USDT |
0.2143 USDT |
0.2383 USDT |
0.2192 USDT |
| 2025-08-24 |
0.2384 USDT |
5,632,758.4768 |
0.2485 USDT |
0.2332 USDT |
0.2490 USDT |
0.2360 USDT |
| 2025-08-23 |
0.2482 USDT |
4,423,356.6042 |
0.2527 USDT |
0.2444 USDT |
0.2539 USDT |
0.2485 USDT |
| 2025-08-22 |
0.2355 USDT |
10,582,340.0926 |
0.2335 USDT |
0.2214 USDT |
0.2534 USDT |
0.2527 USDT |
| 2025-08-21 |
0.2376 USDT |
4,206,011.3449 |
0.2419 USDT |
0.2315 USDT |
0.2441 USDT |
0.2335 USDT |
| 2025-08-20 |
0.2387 USDT |
4,105,685.6575 |
0.2359 USDT |
0.2332 USDT |
0.2424 USDT |
0.2419 USDT |
| 2025-08-19 |
0.2394 USDT |
4,615,877.2188 |
0.2445 USDT |
0.2335 USDT |
0.2479 USDT |
0.2358 USDT |
| 2025-08-18 |
0.2476 USDT |
5,324,188.0236 |
0.2559 USDT |
0.2426 USDT |
0.2565 USDT |
0.2445 USDT |
| 2025-08-17 |
0.2571 USDT |
2,414,774.1421 |
0.2571 USDT |
0.2524 USDT |
0.2603 USDT |
0.2559 USDT |
| 2025-08-16 |
0.2543 USDT |
4,662,653.4385 |
0.2554 USDT |
0.2503 USDT |
0.2583 USDT |
0.2570 USDT |
| 2025-08-15 |
0.2553 USDT |
10,135,276.9641 |
0.2518 USDT |
0.2454 USDT |
0.2617 USDT |
0.2554 USDT |
| 2025-08-14 |
0.2647 USDT |
10,448,544.8633 |
0.2795 USDT |
0.2455 USDT |
0.2859 USDT |
0.2516 USDT |
| 2025-08-13 |
0.2791 USDT |
5,592,856.7753 |
0.2760 USDT |
0.2720 USDT |
0.2842 USDT |
0.2795 USDT |
| 2025-08-12 |
0.2699 USDT |
7,347,782.5784 |
0.2663 USDT |
0.2581 USDT |
0.2821 USDT |
0.2759 USDT |
| 2025-08-11 |
0.2873 USDT |
18,790,474.5293 |
0.2780 USDT |
0.2621 USDT |
0.3026 USDT |
0.2663 USDT |
| 2025-08-10 |
0.2796 USDT |
9,189,759.3399 |
0.2817 USDT |
0.2693 USDT |
0.2919 USDT |
0.2782 USDT |
| 2025-08-09 |
0.2818 USDT |
10,093,287.9819 |
0.2804 USDT |
0.2742 USDT |
0.2889 USDT |
0.2816 USDT |
| 2025-08-08 |
0.2760 USDT |
8,998,941.5340 |
0.2769 USDT |
0.2690 USDT |
0.2858 USDT |
0.2804 USDT |
| 2025-08-07 |
0.2745 USDT |
12,015,223.4535 |
0.2790 USDT |
0.2689 USDT |
0.2816 USDT |
0.2769 USDT |
| 2025-08-06 |
0.2702 USDT |
23,828,741.7949 |
0.2519 USDT |
0.2504 USDT |
0.2828 USDT |
0.2790 USDT |
| 2025-08-05 |
0.2566 USDT |
11,511,018.2049 |
0.2576 USDT |
0.2457 USDT |
0.2696 USDT |
0.2518 USDT |
| 2025-08-04 |
0.2531 USDT |
12,374,743.3231 |
0.2500 USDT |
0.2443 USDT |
0.2620 USDT |
0.2574 USDT |
| 2025-08-03 |
0.2598 USDT |
22,363,716.4226 |
0.2366 USDT |
0.2334 USDT |
0.2793 USDT |
0.2500 USDT |
| 2025-08-02 |
0.2342 USDT |
8,445,098.2926 |
0.2352 USDT |
0.2238 USDT |
0.2407 USDT |
0.2366 USDT |
| 2025-08-01 |
0.2371 USDT |
11,267,140.6235 |
0.2374 USDT |
0.2252 USDT |
0.2519 USDT |
0.2350 USDT |
| 2025-07-31 |
0.2512 USDT |
6,088,746.7753 |
0.2494 USDT |
0.2363 USDT |
0.2633 USDT |
0.2373 USDT |
| 2025-07-30 |
0.2478 USDT |
6,162,943.3411 |
0.2536 USDT |
0.2342 USDT |
0.2547 USDT |
0.2493 USDT |
| 2025-07-29 |
0.2581 USDT |
6,228,644.4870 |
0.2621 USDT |
0.2460 USDT |
0.2731 USDT |
0.2536 USDT |
| 2025-07-28 |
0.2718 USDT |
8,158,128.0762 |
0.2806 USDT |
0.2567 USDT |
0.2820 USDT |
0.2622 USDT |
| 2025-07-27 |
0.2791 USDT |
7,302,076.3523 |
0.2828 USDT |
0.2733 USDT |
0.2890 USDT |
0.2811 USDT |
| 2025-07-26 |
0.2915 USDT |
25,997,194.2738 |
0.2744 USDT |
0.2743 USDT |
0.3181 USDT |
0.2827 USDT |
| 2025-07-25 |
0.2645 USDT |
9,250,656.8748 |
0.2650 USDT |
0.2540 USDT |
0.2756 USDT |
0.2745 USDT |
| 2025-07-24 |
0.2637 USDT |
16,062,881.1398 |
0.2776 USDT |
0.2502 USDT |
0.2839 USDT |
0.2648 USDT |
| 2025-07-23 |
0.2905 USDT |
22,480,051.5850 |
0.3144 USDT |
0.2669 USDT |
0.3201 USDT |
0.2778 USDT |
| 2025-07-22 |
0.3129 USDT |
23,546,904.2401 |
0.3300 USDT |
0.2992 USDT |
0.3399 USDT |
0.3145 USDT |
| 2025-07-21 |
0.3414 USDT |
79,856,225.5696 |
0.3573 USDT |
0.3210 USDT |
0.3716 USDT |
0.3300 USDT |
| 2025-07-20 |
0.3196 USDT |
94,770,873.8081 |
0.2353 USDT |
0.2336 USDT |
0.3958 USDT |
0.3572 USDT |
| 2025-07-19 |
0.2291 USDT |
3,910,748.8695 |
0.2283 USDT |
0.2212 USDT |
0.2361 USDT |
0.2353 USDT |
| 2025-07-18 |
0.2371 USDT |
8,609,954.1361 |
0.2339 USDT |
0.2221 USDT |
0.2456 USDT |
0.2283 USDT |
| 2025-07-17 |
0.2318 USDT |
8,939,049.4431 |
0.2365 USDT |
0.2235 USDT |
0.2395 USDT |
0.2338 USDT |
| 2025-07-16 |
0.2342 USDT |
7,364,191.6665 |
0.2364 USDT |
0.2284 USDT |
0.2418 USDT |
0.2363 USDT |