Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
0.3957 USDT |
7,044,009.7556 |
0.4022 USDT |
0.3863 USDT |
0.4043 USDT |
0.3896 USDT |
| 2025-05-25 |
0.4000 USDT |
12,436,380.9930 |
0.4035 USDT |
0.3832 USDT |
0.4153 USDT |
0.4019 USDT |
| 2025-05-24 |
0.4042 USDT |
8,799,836.9328 |
0.3896 USDT |
0.3884 USDT |
0.4154 USDT |
0.4035 USDT |
| 2025-05-23 |
0.4117 USDT |
17,035,782.1990 |
0.4223 USDT |
0.3864 USDT |
0.4405 USDT |
0.3894 USDT |
| 2025-05-22 |
0.4164 USDT |
13,151,958.3778 |
0.4118 USDT |
0.4055 USDT |
0.4229 USDT |
0.4221 USDT |
| 2025-05-21 |
0.4400 USDT |
60,752,217.4315 |
0.3861 USDT |
0.3799 USDT |
0.4960 USDT |
0.4117 USDT |
| 2025-05-20 |
0.3854 USDT |
7,466,943.5217 |
0.3900 USDT |
0.3735 USDT |
0.3942 USDT |
0.3861 USDT |
| 2025-05-19 |
0.3807 USDT |
7,931,438.8098 |
0.3926 USDT |
0.3692 USDT |
0.3937 USDT |
0.3899 USDT |
| 2025-05-18 |
0.3873 USDT |
8,570,555.3971 |
0.3749 USDT |
0.3709 USDT |
0.3978 USDT |
0.3926 USDT |
| 2025-05-17 |
0.3744 USDT |
6,456,749.1055 |
0.3846 USDT |
0.3641 USDT |
0.3864 USDT |
0.3748 USDT |
| 2025-05-16 |
0.4022 USDT |
13,031,844.3407 |
0.3955 USDT |
0.3712 USDT |
0.4307 USDT |
0.3847 USDT |
| 2025-05-15 |
0.4024 USDT |
11,915,119.2119 |
0.4215 USDT |
0.3831 USDT |
0.4297 USDT |
0.3951 USDT |
| 2025-05-14 |
0.4452 USDT |
17,708,137.8967 |
0.4445 USDT |
0.4175 USDT |
0.4639 USDT |
0.4216 USDT |
| 2025-05-13 |
0.4270 USDT |
16,315,469.3660 |
0.4277 USDT |
0.4091 USDT |
0.4487 USDT |
0.4444 USDT |
| 2025-05-12 |
0.4378 USDT |
24,159,743.1241 |
0.4217 USDT |
0.4056 USDT |
0.4695 USDT |
0.4279 USDT |
| 2025-05-11 |
0.4390 USDT |
23,065,912.7776 |
0.4705 USDT |
0.4131 USDT |
0.4705 USDT |
0.4215 USDT |
| 2025-05-10 |
0.4550 USDT |
53,433,704.1130 |
0.3834 USDT |
0.3727 USDT |
0.5188 USDT |
0.4707 USDT |
| 2025-05-09 |
0.3747 USDT |
17,029,218.0849 |
0.3740 USDT |
0.3609 USDT |
0.3948 USDT |
0.3834 USDT |
| 2025-05-08 |
0.3665 USDT |
14,091,854.9598 |
0.3590 USDT |
0.3572 USDT |
0.3773 USDT |
0.3741 USDT |
| 2025-05-07 |
0.3721 USDT |
13,756,260.0332 |
0.3903 USDT |
0.3513 USDT |
0.3945 USDT |
0.3590 USDT |
| 2025-05-06 |
0.3996 USDT |
22,149,583.5834 |
0.3957 USDT |
0.3747 USDT |
0.4217 USDT |
0.3902 USDT |
| 2025-05-05 |
0.3910 USDT |
16,571,891.8340 |
0.3905 USDT |
0.3706 USDT |
0.4098 USDT |
0.3957 USDT |
| 2025-05-04 |
0.4028 USDT |
11,561,208.8896 |
0.4235 USDT |
0.3823 USDT |
0.4249 USDT |
0.3907 USDT |
| 2025-05-03 |
0.4280 USDT |
12,971,703.3529 |
0.4214 USDT |
0.4089 USDT |
0.4447 USDT |
0.4234 USDT |
| 2025-05-02 |
0.4406 USDT |
15,765,466.2611 |
0.4516 USDT |
0.4110 USDT |
0.4589 USDT |
0.4213 USDT |
| 2025-05-01 |
0.4731 USDT |
14,281,143.5491 |
0.4866 USDT |
0.4398 USDT |
0.4936 USDT |
0.4516 USDT |
| 2025-04-30 |
0.4899 USDT |
12,364,912.1057 |
0.4935 USDT |
0.4666 USDT |
0.5066 USDT |
0.4865 USDT |
| 2025-04-29 |
0.5201 USDT |
12,964,656.9458 |
0.5322 USDT |
0.4760 USDT |
0.5413 USDT |
0.4935 USDT |
| 2025-04-28 |
0.5298 USDT |
13,835,704.0008 |
0.5450 USDT |
0.5117 USDT |
0.5538 USDT |
0.5320 USDT |
| 2025-04-27 |
0.5326 USDT |
20,825,914.2320 |
0.5207 USDT |
0.4933 USDT |
0.5868 USDT |
0.5450 USDT |
| 2025-04-26 |
0.5177 USDT |
9,176,305.4599 |
0.5156 USDT |
0.5064 USDT |
0.5258 USDT |
0.5206 USDT |
| 2025-04-25 |
0.5183 USDT |
13,989,363.3124 |
0.5218 USDT |
0.4897 USDT |
0.5433 USDT |
0.5155 USDT |
| 2025-04-24 |
0.5222 USDT |
10,742,627.6163 |
0.5348 USDT |
0.5052 USDT |
0.5349 USDT |
0.5217 USDT |
| 2025-04-23 |
0.5536 USDT |
20,402,753.1219 |
0.5489 USDT |
0.5286 USDT |
0.5822 USDT |
0.5351 USDT |
| 2025-04-22 |
0.5310 USDT |
21,159,002.2233 |
0.5150 USDT |
0.5042 USDT |
0.5562 USDT |
0.5488 USDT |
| 2025-04-21 |
0.5469 USDT |
41,052,254.9616 |
0.5455 USDT |
0.4876 USDT |
0.6066 USDT |
0.5143 USDT |
| 2025-04-20 |
0.5770 USDT |
14,919,573.1042 |
0.6032 USDT |
0.5383 USDT |
0.6134 USDT |
0.5455 USDT |
| 2025-04-19 |
0.6216 USDT |
13,779,550.3556 |
0.6350 USDT |
0.5866 USDT |
0.6491 USDT |
0.6032 USDT |
| 2025-04-18 |
0.6571 USDT |
31,219,939.4778 |
0.6517 USDT |
0.6168 USDT |
0.7160 USDT |
0.6349 USDT |
| 2025-04-17 |
0.6803 USDT |
30,282,694.1319 |
0.7084 USDT |
0.6162 USDT |
0.7178 USDT |
0.6518 USDT |
| 2025-04-16 |
0.7672 USDT |
55,791,030.1581 |
0.7994 USDT |
0.6911 USDT |
0.8239 USDT |
0.7084 USDT |
| 2025-04-15 |
0.7527 USDT |
135,519,789.0573 |
0.5997 USDT |
0.5583 USDT |
1.0100 USDT |
0.7994 USDT |
| 2025-04-14 |
0.7112 USDT |
132,261,064.7045 |
1.0094 USDT |
0.4675 USDT |
1.1169 USDT |
0.5997 USDT |
| 2025-04-13 |
1.0857 USDT |
124,761,846.2026 |
6.2646 USDT |
0.3820 USDT |
6.3547 USDT |
1.0100 USDT |
| 2025-04-12 |
6.3760 USDT |
1,190,781.6487 |
6.4048 USDT |
6.2291 USDT |
6.4697 USDT |
6.2646 USDT |
| 2025-04-11 |
6.4353 USDT |
2,001,195.7170 |
6.4219 USDT |
6.3529 USDT |
6.5106 USDT |
6.4048 USDT |
| 2025-04-10 |
6.5541 USDT |
3,987,703.8358 |
6.8032 USDT |
6.2555 USDT |
6.8338 USDT |
6.4219 USDT |
| 2025-04-09 |
6.4513 USDT |
3,902,667.0101 |
6.2182 USDT |
6.0912 USDT |
6.8748 USDT |
6.8045 USDT |
| 2025-04-08 |
6.2784 USDT |
1,636,629.3680 |
6.2896 USDT |
6.1251 USDT |
6.4586 USDT |
6.2182 USDT |
| 2025-04-07 |
6.1010 USDT |
3,787,432.9019 |
5.7462 USDT |
5.7143 USDT |
6.5242 USDT |
6.2905 USDT |