Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0202 USDT |
105,704.2959 |
0.0205 USDT |
0.0199 USDT |
0.0205 USDT |
0.0199 USDT |
| 2023-10-01 |
0.0201 USDT |
284,255.9887 |
0.0200 USDT |
0.0198 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-09-30 |
0.0199 USDT |
340,864.5284 |
0.0197 USDT |
0.0195 USDT |
0.0201 USDT |
0.0200 USDT |
| 2023-09-29 |
0.0211 USDT |
742,138.9867 |
0.0193 USDT |
0.0193 USDT |
0.0256 USDT |
0.0196 USDT |
| 2023-09-28 |
0.0193 USDT |
47,902.4194 |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-09-27 |
0.0196 USDT |
120,267.8984 |
0.0195 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-09-26 |
0.0192 USDT |
89,877.8981 |
0.0198 USDT |
0.0191 USDT |
0.0198 USDT |
0.0192 USDT |
| 2023-09-25 |
0.0194 USDT |
51,865.4228 |
0.0192 USDT |
0.0191 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-09-24 |
0.0199 USDT |
84,360.3881 |
0.0202 USDT |
0.0192 USDT |
0.0202 USDT |
0.0193 USDT |
| 2023-09-23 |
0.0205 USDT |
661,746.0646 |
0.0197 USDT |
0.0191 USDT |
0.0216 USDT |
0.0200 USDT |
| 2023-09-22 |
0.0187 USDT |
128,508.8403 |
0.0183 USDT |
0.0182 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-09-21 |
0.0184 USDT |
55,535.1005 |
0.0193 USDT |
0.0183 USDT |
0.0193 USDT |
0.0183 USDT |
| 2023-09-20 |
0.0193 USDT |
120,878.8813 |
0.0191 USDT |
0.0191 USDT |
0.0196 USDT |
0.0192 USDT |
| 2023-09-19 |
0.0191 USDT |
85,211.1037 |
0.0190 USDT |
0.0188 USDT |
0.0192 USDT |
0.0190 USDT |
| 2023-09-18 |
0.0191 USDT |
190,797.5041 |
0.0191 USDT |
0.0188 USDT |
0.0194 USDT |
0.0189 USDT |
| 2023-09-17 |
0.0190 USDT |
206,569.5635 |
0.0185 USDT |
0.0185 USDT |
0.0203 USDT |
0.0194 USDT |
| 2023-09-16 |
0.0186 USDT |
44,200.7729 |
0.0182 USDT |
0.0179 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-09-15 |
0.0181 USDT |
36,056.2933 |
0.0184 USDT |
0.0177 USDT |
0.0187 USDT |
0.0182 USDT |
| 2023-09-14 |
0.0181 USDT |
242,787.7311 |
0.0179 USDT |
0.0179 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-09-13 |
0.0178 USDT |
34,949.8213 |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-09-12 |
0.0179 USDT |
27,006.7212 |
0.0177 USDT |
0.0177 USDT |
0.0182 USDT |
0.0177 USDT |
| 2023-09-11 |
0.0183 USDT |
135,269.2240 |
0.0191 USDT |
0.0174 USDT |
0.0199 USDT |
0.0175 USDT |
| 2023-09-10 |
0.0192 USDT |
109,963.9082 |
0.0199 USDT |
0.0185 USDT |
0.0199 USDT |
0.0187 USDT |
| 2023-09-09 |
0.0202 USDT |
77,417.8613 |
0.0202 USDT |
0.0198 USDT |
0.0205 USDT |
0.0200 USDT |
| 2023-09-08 |
0.0202 USDT |
94,672.1418 |
0.0207 USDT |
0.0201 USDT |
0.0207 USDT |
0.0202 USDT |
| 2023-09-07 |
0.0208 USDT |
1,209,029.2046 |
0.0197 USDT |
0.0196 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-09-06 |
0.0201 USDT |
294,174.4015 |
0.0198 USDT |
0.0194 USDT |
0.0206 USDT |
0.0196 USDT |
| 2023-09-05 |
0.0198 USDT |
701,018.7563 |
0.0193 USDT |
0.0191 USDT |
0.0205 USDT |
0.0198 USDT |
| 2023-09-04 |
0.0192 USDT |
110,315.5523 |
0.0189 USDT |
0.0189 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-09-03 |
0.0190 USDT |
59,902.2786 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0190 USDT |
| 2023-09-02 |
0.0191 USDT |
202,773.0789 |
0.0189 USDT |
0.0188 USDT |
0.0196 USDT |
0.0193 USDT |
| 2023-09-01 |
0.0185 USDT |
62,453.1553 |
0.0186 USDT |
0.0182 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-08-31 |
0.0194 USDT |
221,049.3898 |
0.0191 USDT |
0.0182 USDT |
0.0199 USDT |
0.0187 USDT |
| 2023-08-30 |
0.0191 USDT |
171,923.5014 |
0.0192 USDT |
0.0188 USDT |
0.0193 USDT |
0.0190 USDT |
| 2023-08-29 |
0.0192 USDT |
106,093.5308 |
0.0188 USDT |
0.0184 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-08-28 |
0.0187 USDT |
53,783.5698 |
0.0189 USDT |
0.0185 USDT |
0.0190 USDT |
0.0188 USDT |
| 2023-08-27 |
0.0188 USDT |
110,405.8775 |
0.0185 USDT |
0.0185 USDT |
0.0190 USDT |
0.0188 USDT |
| 2023-08-26 |
0.0189 USDT |
116,167.1854 |
0.0188 USDT |
0.0186 USDT |
0.0191 USDT |
0.0187 USDT |
| 2023-08-25 |
0.0187 USDT |
90,278.3137 |
0.0187 USDT |
0.0184 USDT |
0.0190 USDT |
0.0188 USDT |
| 2023-08-24 |
0.0190 USDT |
89,502.1849 |
0.0193 USDT |
0.0187 USDT |
0.0193 USDT |
0.0187 USDT |
| 2023-08-23 |
0.0193 USDT |
107,911.8734 |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-08-22 |
0.0190 USDT |
113,469.1715 |
0.0193 USDT |
0.0187 USDT |
0.0195 USDT |
0.0192 USDT |
| 2023-08-21 |
0.0194 USDT |
75,773.3221 |
0.0198 USDT |
0.0190 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-08-20 |
0.0197 USDT |
79,426.4862 |
0.0194 USDT |
0.0193 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-08-19 |
0.0194 USDT |
40,148.3185 |
0.0196 USDT |
0.0193 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-08-18 |
0.0191 USDT |
183,913.6077 |
0.0188 USDT |
0.0185 USDT |
0.0195 USDT |
0.0193 USDT |
| 2023-08-17 |
0.0202 USDT |
65,691.8456 |
0.0202 USDT |
0.0199 USDT |
0.0205 USDT |
0.0202 USDT |
| 2023-08-16 |
0.0215 USDT |
142,800.1003 |
0.0218 USDT |
0.0204 USDT |
0.0221 USDT |
0.0204 USDT |
| 2023-08-15 |
0.0229 USDT |
185,433.7640 |
0.0232 USDT |
0.0218 USDT |
0.0236 USDT |
0.0221 USDT |
| 2023-08-14 |
0.0231 USDT |
192,273.9485 |
0.0226 USDT |
0.0225 USDT |
0.0236 USDT |
0.0231 USDT |