Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
3.7646 USDT |
21,108.3230 |
3.7710 USDT |
3.7225 USDT |
3.8116 USDT |
3.7777 USDT |
| 2024-12-23 |
3.6071 USDT |
85,701.9787 |
3.6944 USDT |
3.4726 USDT |
3.7506 USDT |
3.4899 USDT |
| 2024-12-22 |
3.6809 USDT |
150,871.0520 |
3.6919 USDT |
3.5160 USDT |
3.8026 USDT |
3.6961 USDT |
| 2024-12-21 |
3.8420 USDT |
228,166.5441 |
3.8367 USDT |
3.6558 USDT |
3.9853 USDT |
3.6712 USDT |
| 2024-12-20 |
3.7591 USDT |
540,418.1667 |
3.9855 USDT |
3.4148 USDT |
4.0748 USDT |
3.8412 USDT |
| 2024-12-19 |
3.9958 USDT |
911,138.5258 |
3.9240 USDT |
3.6758 USDT |
4.1900 USDT |
4.0273 USDT |
| 2024-12-18 |
4.0372 USDT |
232,089.5313 |
4.0108 USDT |
3.9346 USDT |
4.1254 USDT |
4.0212 USDT |
| 2024-12-17 |
3.9479 USDT |
206,156.6453 |
3.9399 USDT |
3.8025 USDT |
4.0568 USDT |
4.0511 USDT |
| 2024-12-16 |
4.0121 USDT |
652,376.3959 |
3.8849 USDT |
3.8813 USDT |
4.0973 USDT |
4.0035 USDT |
| 2024-12-15 |
3.8407 USDT |
172,779.0134 |
3.8809 USDT |
3.7836 USDT |
3.9243 USDT |
3.8525 USDT |
| 2024-12-14 |
3.9604 USDT |
377,946.2749 |
3.8924 USDT |
3.8631 USDT |
4.0588 USDT |
3.8924 USDT |
| 2024-12-13 |
3.9152 USDT |
226,834.7468 |
4.0208 USDT |
3.8342 USDT |
4.0913 USDT |
3.8759 USDT |
| 2024-12-12 |
4.1749 USDT |
318,880.5847 |
4.2659 USDT |
4.0531 USDT |
4.3262 USDT |
4.0758 USDT |
| 2024-12-11 |
4.2975 USDT |
1,022,145.2521 |
4.0108 USDT |
3.8614 USDT |
4.6257 USDT |
4.2793 USDT |
| 2024-12-10 |
3.8744 USDT |
615,722.9456 |
3.5564 USDT |
3.4090 USDT |
4.1465 USDT |
3.8206 USDT |
| 2024-12-09 |
4.0424 USDT |
498,977.5840 |
4.1751 USDT |
3.8128 USDT |
4.2885 USDT |
3.8318 USDT |
| 2024-12-08 |
4.0427 USDT |
258,085.4286 |
3.9802 USDT |
3.9018 USDT |
4.1984 USDT |
4.1119 USDT |
| 2024-12-07 |
3.9054 USDT |
88,628.2664 |
3.9677 USDT |
3.8617 USDT |
3.9775 USDT |
3.9085 USDT |
| 2024-12-06 |
4.0599 USDT |
298,829.9086 |
3.8983 USDT |
3.8805 USDT |
4.1875 USDT |
3.9993 USDT |
| 2024-12-05 |
4.0304 USDT |
769,304.6627 |
3.8271 USDT |
3.7415 USDT |
4.2398 USDT |
3.9978 USDT |
| 2024-12-04 |
3.8520 USDT |
725,933.4130 |
3.9241 USDT |
3.7216 USDT |
4.0298 USDT |
3.8265 USDT |
| 2024-12-03 |
3.6904 USDT |
1,300,118.2808 |
3.5911 USDT |
3.4843 USDT |
4.0000 USDT |
3.9412 USDT |
| 2024-12-02 |
3.5142 USDT |
605,807.8634 |
3.5118 USDT |
3.2960 USDT |
3.7051 USDT |
3.5424 USDT |
| 2024-12-01 |
3.5162 USDT |
405,839.3701 |
3.5608 USDT |
3.4602 USDT |
3.6018 USDT |
3.5443 USDT |
| 2024-11-30 |
3.6582 USDT |
589,286.7541 |
3.4658 USDT |
3.4014 USDT |
3.8500 USDT |
3.5750 USDT |
| 2024-11-29 |
3.5482 USDT |
209,851.9958 |
3.4791 USDT |
3.4644 USDT |
3.6713 USDT |
3.4884 USDT |
| 2024-11-28 |
3.5328 USDT |
243,464.9020 |
3.5122 USDT |
3.4156 USDT |
3.6262 USDT |
3.4887 USDT |
| 2024-11-27 |
3.6204 USDT |
343,296.9478 |
3.6441 USDT |
3.5149 USDT |
3.7637 USDT |
3.5501 USDT |
| 2024-11-26 |
3.6162 USDT |
576,751.8579 |
3.4920 USDT |
3.4479 USDT |
3.8040 USDT |
3.6614 USDT |
| 2024-11-25 |
3.6148 USDT |
320,857.1016 |
3.6346 USDT |
3.4614 USDT |
3.7123 USDT |
3.5239 USDT |
| 2024-11-24 |
3.7197 USDT |
586,526.8670 |
3.6600 USDT |
3.5339 USDT |
3.8550 USDT |
3.6293 USDT |
| 2024-11-23 |
3.7987 USDT |
873,412.1552 |
3.8327 USDT |
3.5993 USDT |
3.9879 USDT |
3.6962 USDT |
| 2024-11-22 |
3.7811 USDT |
1,038,120.1409 |
3.7254 USDT |
3.5725 USDT |
4.0810 USDT |
3.7469 USDT |
| 2024-11-21 |
3.5913 USDT |
938,006.8652 |
3.8021 USDT |
3.4177 USDT |
3.8864 USDT |
3.6765 USDT |
| 2024-11-20 |
3.8550 USDT |
879,425.6842 |
3.8500 USDT |
3.6114 USDT |
4.0564 USDT |
3.6948 USDT |
| 2024-11-19 |
4.0478 USDT |
2,908,178.9933 |
3.7899 USDT |
3.7658 USDT |
4.4058 USDT |
3.8946 USDT |
| 2024-11-18 |
4.0704 USDT |
2,916,505.8219 |
4.2315 USDT |
3.7448 USDT |
4.5285 USDT |
3.7712 USDT |
| 2024-11-17 |
3.1611 USDT |
4,064,111.5515 |
2.5681 USDT |
2.5401 USDT |
3.7121 USDT |
3.4384 USDT |
| 2024-11-16 |
2.4613 USDT |
6,589,726.2092 |
2.4599 USDT |
2.1881 USDT |
2.7476 USDT |
2.3223 USDT |
| 2024-11-15 |
1.6590 USDT |
1,143,837.6288 |
1.6858 USDT |
1.5632 USDT |
1.7733 USDT |
1.6828 USDT |
| 2024-11-14 |
1.6385 USDT |
1,577,587.3273 |
1.3917 USDT |
1.3870 USDT |
1.8570 USDT |
1.7920 USDT |
| 2024-11-13 |
1.4534 USDT |
214,023.7635 |
1.5229 USDT |
1.3990 USDT |
1.5390 USDT |
1.4670 USDT |
| 2024-11-12 |
1.4581 USDT |
1,273,764.2047 |
1.5037 USDT |
1.3080 USDT |
1.6317 USDT |
1.5332 USDT |
| 2024-11-11 |
1.4183 USDT |
624,260.4875 |
1.4358 USDT |
1.3670 USDT |
1.4674 USDT |
1.4200 USDT |
| 2024-11-10 |
1.4361 USDT |
181,378.3379 |
1.4165 USDT |
1.3791 USDT |
1.4748 USDT |
1.4408 USDT |
| 2024-11-09 |
1.3785 USDT |
173,427.0927 |
1.3715 USDT |
1.3526 USDT |
1.4136 USDT |
1.3608 USDT |
| 2024-11-08 |
1.3899 USDT |
275,524.9531 |
1.4059 USDT |
1.3519 USDT |
1.4213 USDT |
1.3765 USDT |
| 2024-11-07 |
1.4452 USDT |
431,865.5199 |
1.4283 USDT |
1.4017 USDT |
1.4818 USDT |
1.4269 USDT |
| 2024-11-06 |
1.3775 USDT |
311,767.0925 |
1.3081 USDT |
1.3081 USDT |
1.4230 USDT |
1.3690 USDT |
| 2024-11-05 |
1.3017 USDT |
241,617.5451 |
1.2750 USDT |
1.2726 USDT |
1.3300 USDT |
1.2958 USDT |