Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
0.0225 USDT |
650,975.0526 |
0.0219 USDT |
0.0219 USDT |
0.0229 USDT |
0.0226 USDT |
| 2023-08-12 |
0.0218 USDT |
28,569.8160 |
0.0216 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-08-11 |
0.0218 USDT |
19,345.2341 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2023-08-10 |
0.0218 USDT |
91,499.4795 |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0217 USDT |
| 2023-08-09 |
0.0220 USDT |
58,183.9935 |
0.0221 USDT |
0.0217 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-08-08 |
0.0222 USDT |
63,098.5102 |
0.0219 USDT |
0.0218 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-08-07 |
0.0218 USDT |
230,196.3756 |
0.0226 USDT |
0.0211 USDT |
0.0228 USDT |
0.0218 USDT |
| 2023-08-06 |
0.0223 USDT |
120,428.1166 |
0.0218 USDT |
0.0217 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-08-05 |
0.0217 USDT |
54,748.0070 |
0.0218 USDT |
0.0215 USDT |
0.0218 USDT |
0.0216 USDT |
| 2023-08-04 |
0.0213 USDT |
463,534.6587 |
0.0223 USDT |
0.0195 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-08-03 |
0.0225 USDT |
37,156.5309 |
0.0228 USDT |
0.0222 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-08-02 |
0.0230 USDT |
32,201.7866 |
0.0232 USDT |
0.0226 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-08-01 |
0.0228 USDT |
41,543.8632 |
0.0233 USDT |
0.0225 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-07-31 |
0.0241 USDT |
363,249.0477 |
0.0236 USDT |
0.0231 USDT |
0.0246 USDT |
0.0231 USDT |
| 2023-07-30 |
0.0237 USDT |
99,342.5104 |
0.0237 USDT |
0.0233 USDT |
0.0249 USDT |
0.0233 USDT |
| 2023-07-29 |
0.0236 USDT |
52,671.2767 |
0.0234 USDT |
0.0234 USDT |
0.0238 USDT |
0.0236 USDT |
| 2023-07-28 |
0.0233 USDT |
4,771.2286 |
0.0235 USDT |
0.0233 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-07-27 |
0.0237 USDT |
872,189.9531 |
0.0230 USDT |
0.0230 USDT |
0.0241 USDT |
0.0234 USDT |
| 2023-07-26 |
0.0228 USDT |
143,067.7014 |
0.0231 USDT |
0.0226 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-07-25 |
0.0231 USDT |
250,454.1823 |
0.0225 USDT |
0.0225 USDT |
0.0237 USDT |
0.0232 USDT |
| 2023-07-24 |
0.0229 USDT |
42,072.8328 |
0.0241 USDT |
0.0224 USDT |
0.0241 USDT |
0.0224 USDT |
| 2023-07-23 |
0.0239 USDT |
66,076.7732 |
0.0239 USDT |
0.0236 USDT |
0.0243 USDT |
0.0240 USDT |
| 2023-07-22 |
0.0243 USDT |
122,691.2076 |
0.0242 USDT |
0.0241 USDT |
0.0244 USDT |
0.0241 USDT |
| 2023-07-21 |
0.0241 USDT |
1,760.9873 |
0.0240 USDT |
0.0239 USDT |
0.0243 USDT |
0.0240 USDT |
| 2023-07-20 |
0.0240 USDT |
23,149.6544 |
0.0239 USDT |
0.0238 USDT |
0.0245 USDT |
0.0239 USDT |
| 2023-07-19 |
0.0244 USDT |
91,529.6883 |
0.0237 USDT |
0.0237 USDT |
0.0250 USDT |
0.0240 USDT |
| 2023-07-18 |
0.0238 USDT |
107,772.7971 |
0.0241 USDT |
0.0232 USDT |
0.0243 USDT |
0.0237 USDT |
| 2023-07-17 |
0.0242 USDT |
92,378.0013 |
0.0246 USDT |
0.0238 USDT |
0.0249 USDT |
0.0241 USDT |
| 2023-07-16 |
0.0253 USDT |
58,317.1919 |
0.0251 USDT |
0.0248 USDT |
0.0254 USDT |
0.0248 USDT |
| 2023-07-15 |
0.0252 USDT |
58,350.6032 |
0.0251 USDT |
0.0248 USDT |
0.0255 USDT |
0.0252 USDT |
| 2023-07-14 |
0.0255 USDT |
316,488.6260 |
0.0262 USDT |
0.0244 USDT |
0.0266 USDT |
0.0250 USDT |
| 2023-07-13 |
0.0257 USDT |
351,214.8264 |
0.0254 USDT |
0.0253 USDT |
0.0263 USDT |
0.0261 USDT |
| 2023-07-12 |
0.0261 USDT |
245,665.5613 |
0.0260 USDT |
0.0256 USDT |
0.0265 USDT |
0.0257 USDT |
| 2023-07-11 |
0.0265 USDT |
535,831.2781 |
0.0265 USDT |
0.0253 USDT |
0.0286 USDT |
0.0258 USDT |
| 2023-07-10 |
0.0269 USDT |
1,595,025.6635 |
0.0286 USDT |
0.0244 USDT |
0.0286 USDT |
0.0264 USDT |
| 2023-07-09 |
0.0290 USDT |
3,738,947.3043 |
0.0251 USDT |
0.0247 USDT |
0.0312 USDT |
0.0307 USDT |
| 2023-07-08 |
0.0249 USDT |
580,109.3890 |
0.0238 USDT |
0.0237 USDT |
0.0260 USDT |
0.0250 USDT |
| 2023-07-07 |
0.0237 USDT |
129,767.8400 |
0.0233 USDT |
0.0232 USDT |
0.0240 USDT |
0.0238 USDT |
| 2023-07-06 |
0.0241 USDT |
189,082.8784 |
0.0235 USDT |
0.0232 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-07-05 |
0.0239 USDT |
269,517.2876 |
0.0248 USDT |
0.0234 USDT |
0.0248 USDT |
0.0236 USDT |
| 2023-07-04 |
0.0252 USDT |
812,245.6496 |
0.0244 USDT |
0.0244 USDT |
0.0275 USDT |
0.0244 USDT |
| 2023-07-03 |
0.0243 USDT |
369,799.3554 |
0.0230 USDT |
0.0230 USDT |
0.0263 USDT |
0.0242 USDT |
| 2023-07-02 |
0.0232 USDT |
212,860.9888 |
0.0235 USDT |
0.0226 USDT |
0.0237 USDT |
0.0228 USDT |
| 2023-07-01 |
0.0233 USDT |
94,924.3861 |
0.0231 USDT |
0.0228 USDT |
0.0237 USDT |
0.0232 USDT |
| 2023-06-30 |
0.0227 USDT |
95,658.3785 |
0.0222 USDT |
0.0213 USDT |
0.0233 USDT |
0.0228 USDT |
| 2023-06-29 |
0.0225 USDT |
92,496.0928 |
0.0227 USDT |
0.0222 USDT |
0.0230 USDT |
0.0222 USDT |
| 2023-06-28 |
0.0232 USDT |
97,488.0704 |
0.0243 USDT |
0.0225 USDT |
0.0243 USDT |
0.0226 USDT |
| 2023-06-27 |
0.0239 USDT |
59,065.9546 |
0.0236 USDT |
0.0235 USDT |
0.0244 USDT |
0.0242 USDT |
| 2023-06-26 |
0.0238 USDT |
86,803.6831 |
0.0244 USDT |
0.0234 USDT |
0.0244 USDT |
0.0234 USDT |
| 2023-06-25 |
0.0246 USDT |
721,857.9033 |
0.0244 USDT |
0.0243 USDT |
0.0253 USDT |
0.0245 USDT |