Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
6.4385 USDT |
109,399.7911 |
6.4252 USDT |
6.3552 USDT |
6.5029 USDT |
6.4261 USDT |
| 2025-04-10 |
6.5501 USDT |
162,769.0516 |
6.7945 USDT |
6.2545 USDT |
6.8266 USDT |
6.4387 USDT |
| 2025-04-09 |
6.3165 USDT |
157,595.4395 |
6.2158 USDT |
6.0894 USDT |
6.5251 USDT |
6.4852 USDT |
| 2025-04-08 |
6.3344 USDT |
154,720.8773 |
6.2857 USDT |
6.2100 USDT |
6.4566 USDT |
6.2408 USDT |
| 2025-04-07 |
6.1479 USDT |
368,152.7950 |
5.7215 USDT |
5.7081 USDT |
6.5082 USDT |
6.2998 USDT |
| 2025-04-06 |
6.1792 USDT |
53,420.7401 |
6.2789 USDT |
6.0669 USDT |
6.2973 USDT |
6.0917 USDT |
| 2025-04-05 |
6.2695 USDT |
58,316.2312 |
6.2781 USDT |
6.1876 USDT |
6.3355 USDT |
6.2623 USDT |
| 2025-04-04 |
6.3307 USDT |
152,806.8867 |
6.4200 USDT |
6.2572 USDT |
6.4604 USDT |
6.2974 USDT |
| 2025-04-03 |
6.3443 USDT |
395,153.9508 |
6.2784 USDT |
6.1955 USDT |
6.4470 USDT |
6.4222 USDT |
| 2025-04-02 |
6.2848 USDT |
173,602.2373 |
6.3307 USDT |
6.1232 USDT |
6.3801 USDT |
6.3102 USDT |
| 2025-04-01 |
6.3157 USDT |
106,903.7458 |
6.2159 USDT |
6.2136 USDT |
6.4044 USDT |
6.3330 USDT |
| 2025-03-31 |
6.2087 USDT |
38,756.4118 |
6.2536 USDT |
6.1071 USDT |
6.3029 USDT |
6.2290 USDT |
| 2025-03-30 |
6.3060 USDT |
88,768.1704 |
6.2091 USDT |
6.1635 USDT |
6.4119 USDT |
6.2676 USDT |
| 2025-03-29 |
6.2531 USDT |
84,928.1160 |
6.3060 USDT |
6.1512 USDT |
6.3398 USDT |
6.1789 USDT |
| 2025-03-28 |
6.3670 USDT |
146,234.7743 |
6.4826 USDT |
6.2228 USDT |
6.4982 USDT |
6.2869 USDT |
| 2025-03-27 |
6.5839 USDT |
72,304.8659 |
6.5324 USDT |
6.4585 USDT |
6.6804 USDT |
6.5158 USDT |
| 2025-03-26 |
6.6374 USDT |
148,070.1133 |
6.8360 USDT |
6.4431 USDT |
6.8666 USDT |
6.4594 USDT |
| 2025-03-25 |
6.7542 USDT |
74,393.3628 |
6.8479 USDT |
6.6325 USDT |
6.8684 USDT |
6.7074 USDT |
| 2025-03-24 |
6.6541 USDT |
144,701.0779 |
6.4561 USDT |
6.3266 USDT |
7.0198 USDT |
6.9252 USDT |
| 2025-03-23 |
6.6267 USDT |
140,365.9897 |
6.2738 USDT |
6.2463 USDT |
6.8413 USDT |
6.4349 USDT |
| 2025-03-22 |
6.3197 USDT |
93,935.8655 |
6.1900 USDT |
6.1270 USDT |
6.4650 USDT |
6.3813 USDT |
| 2025-03-21 |
6.4641 USDT |
68,363.9951 |
6.6009 USDT |
6.2761 USDT |
6.6663 USDT |
6.3338 USDT |
| 2025-03-20 |
6.9682 USDT |
519,084.3555 |
6.9169 USDT |
6.5702 USDT |
7.6759 USDT |
6.6532 USDT |
| 2025-03-19 |
6.9121 USDT |
474,068.2348 |
7.0349 USDT |
6.7229 USDT |
7.1000 USDT |
6.8875 USDT |
| 2025-03-18 |
6.9417 USDT |
823,836.1657 |
7.0009 USDT |
6.7965 USDT |
7.1087 USDT |
6.9315 USDT |
| 2025-03-17 |
6.8671 USDT |
428,955.9005 |
6.7529 USDT |
6.7386 USDT |
7.0638 USDT |
6.9930 USDT |
| 2025-03-16 |
6.6568 USDT |
200,512.5511 |
6.6262 USDT |
6.5144 USDT |
6.8750 USDT |
6.8184 USDT |
| 2025-03-15 |
6.4951 USDT |
150,651.1987 |
6.2587 USDT |
6.2438 USDT |
6.6500 USDT |
6.6124 USDT |
| 2025-03-14 |
6.2710 USDT |
106,776.6669 |
6.3048 USDT |
6.1768 USDT |
6.3599 USDT |
6.1996 USDT |
| 2025-03-13 |
6.4138 USDT |
160,941.7984 |
6.5205 USDT |
6.2881 USDT |
6.5584 USDT |
6.3325 USDT |
| 2025-03-12 |
6.3881 USDT |
162,083.5222 |
6.3053 USDT |
6.2387 USDT |
6.5690 USDT |
6.5207 USDT |
| 2025-03-11 |
6.3241 USDT |
254,242.0131 |
6.2831 USDT |
6.1682 USDT |
6.4632 USDT |
6.3123 USDT |
| 2025-03-10 |
6.1639 USDT |
386,995.9995 |
6.1746 USDT |
5.8523 USDT |
6.3765 USDT |
6.2680 USDT |
| 2025-03-09 |
6.3343 USDT |
308,943.6958 |
6.5370 USDT |
5.9896 USDT |
6.7446 USDT |
6.2742 USDT |
| 2025-03-08 |
6.6874 USDT |
57,633.4875 |
6.5749 USDT |
6.5478 USDT |
6.7718 USDT |
6.6456 USDT |
| 2025-03-07 |
6.6530 USDT |
227,663.1987 |
6.8263 USDT |
6.4522 USDT |
6.8407 USDT |
6.5474 USDT |
| 2025-03-06 |
7.1095 USDT |
504,030.3068 |
7.0868 USDT |
6.8735 USDT |
7.4000 USDT |
7.1729 USDT |
| 2025-03-05 |
7.1510 USDT |
186,462.2126 |
7.1711 USDT |
7.0030 USDT |
7.3320 USDT |
7.0453 USDT |
| 2025-03-04 |
6.9085 USDT |
443,888.3866 |
7.1630 USDT |
6.1098 USDT |
7.2570 USDT |
7.1290 USDT |
| 2025-03-03 |
7.4010 USDT |
306,627.6409 |
7.6538 USDT |
7.0182 USDT |
7.9480 USDT |
7.1632 USDT |
| 2025-03-02 |
7.8080 USDT |
387,183.5054 |
7.5914 USDT |
7.3481 USDT |
8.2200 USDT |
7.6378 USDT |
| 2025-03-01 |
7.5375 USDT |
95,944.6783 |
7.5391 USDT |
7.3941 USDT |
7.6880 USDT |
7.4819 USDT |
| 2025-02-28 |
7.3971 USDT |
283,353.3080 |
7.4190 USDT |
7.0716 USDT |
7.7163 USDT |
7.5975 USDT |
| 2025-02-27 |
7.2847 USDT |
107,302.6542 |
7.1150 USDT |
7.0140 USDT |
7.4288 USDT |
7.3210 USDT |
| 2025-02-26 |
7.5100 USDT |
480,903.6716 |
7.7454 USDT |
7.0500 USDT |
7.8380 USDT |
7.2003 USDT |
| 2025-02-25 |
7.8484 USDT |
489,566.3475 |
8.0204 USDT |
7.4454 USDT |
8.4946 USDT |
7.6506 USDT |
| 2025-02-24 |
8.3061 USDT |
491,185.6577 |
8.5117 USDT |
8.0058 USDT |
8.6666 USDT |
8.0795 USDT |
| 2025-02-23 |
8.6123 USDT |
925,893.8059 |
8.2319 USDT |
8.1685 USDT |
9.1500 USDT |
8.4772 USDT |
| 2025-02-22 |
7.5954 USDT |
177,287.7539 |
7.5690 USDT |
7.4348 USDT |
7.7115 USDT |
7.5686 USDT |
| 2025-02-21 |
7.7005 USDT |
353,499.5760 |
8.0271 USDT |
7.4406 USDT |
8.0829 USDT |
7.5875 USDT |