Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0246 USDT |
721,857.9033 |
0.0244 USDT |
0.0243 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-06-24 |
0.0244 USDT |
448,040.3416 |
0.0245 USDT |
0.0237 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-06-23 |
0.0239 USDT |
274,842.9048 |
0.0233 USDT |
0.0233 USDT |
0.0248 USDT |
0.0245 USDT |
| 2023-06-22 |
0.0236 USDT |
197,890.9296 |
0.0238 USDT |
0.0231 USDT |
0.0242 USDT |
0.0233 USDT |
| 2023-06-21 |
0.0236 USDT |
1,035,815.8818 |
0.0232 USDT |
0.0211 USDT |
0.0257 USDT |
0.0235 USDT |
| 2023-06-20 |
0.0227 USDT |
102,456.2416 |
0.0231 USDT |
0.0221 USDT |
0.0236 USDT |
0.0229 USDT |
| 2023-06-19 |
0.0230 USDT |
392,214.9552 |
0.0218 USDT |
0.0217 USDT |
0.0240 USDT |
0.0230 USDT |
| 2023-06-18 |
0.0220 USDT |
184,068.7720 |
0.0220 USDT |
0.0217 USDT |
0.0228 USDT |
0.0217 USDT |
| 2023-06-17 |
0.0223 USDT |
55,917.2824 |
0.0217 USDT |
0.0217 USDT |
0.0228 USDT |
0.0220 USDT |
| 2023-06-16 |
0.0215 USDT |
53,981.0370 |
0.0210 USDT |
0.0209 USDT |
0.0219 USDT |
0.0217 USDT |
| 2023-06-15 |
0.0206 USDT |
84,597.3977 |
0.0207 USDT |
0.0204 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-06-14 |
0.0214 USDT |
42,425.6808 |
0.0220 USDT |
0.0206 USDT |
0.0221 USDT |
0.0208 USDT |
| 2023-06-13 |
0.0217 USDT |
95,101.8328 |
0.0213 USDT |
0.0213 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-06-12 |
0.0213 USDT |
46,390.1385 |
0.0212 USDT |
0.0208 USDT |
0.0215 USDT |
0.0213 USDT |
| 2023-06-11 |
0.0217 USDT |
12,694.0530 |
0.0217 USDT |
0.0213 USDT |
0.0220 USDT |
0.0217 USDT |
| 2023-06-10 |
0.0218 USDT |
297,926.0968 |
0.0246 USDT |
0.0208 USDT |
0.0246 USDT |
0.0214 USDT |
| 2023-06-09 |
0.0249 USDT |
68,198.8119 |
0.0247 USDT |
0.0245 USDT |
0.0255 USDT |
0.0247 USDT |
| 2023-06-08 |
0.0246 USDT |
203,631.0420 |
0.0244 USDT |
0.0239 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-06-07 |
0.0256 USDT |
298,904.8580 |
0.0261 USDT |
0.0245 USDT |
0.0263 USDT |
0.0245 USDT |
| 2023-06-06 |
0.0257 USDT |
245,850.3643 |
0.0258 USDT |
0.0243 USDT |
0.0263 USDT |
0.0260 USDT |
| 2023-06-05 |
0.0278 USDT |
227,997.1965 |
0.0293 USDT |
0.0257 USDT |
0.0293 USDT |
0.0259 USDT |
| 2023-06-04 |
0.0289 USDT |
468,142.7093 |
0.0294 USDT |
0.0263 USDT |
0.0296 USDT |
0.0292 USDT |
| 2023-06-03 |
0.0309 USDT |
844,419.3185 |
0.0302 USDT |
0.0294 USDT |
0.0340 USDT |
0.0295 USDT |
| 2023-06-02 |
0.0295 USDT |
982,641.3191 |
0.0277 USDT |
0.0276 USDT |
0.0319 USDT |
0.0307 USDT |
| 2023-06-01 |
0.0277 USDT |
71,399.0509 |
0.0276 USDT |
0.0272 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-05-31 |
0.0276 USDT |
114,271.3215 |
0.0287 USDT |
0.0273 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-05-30 |
0.0297 USDT |
768,364.6999 |
0.0287 USDT |
0.0285 USDT |
0.0319 USDT |
0.0286 USDT |
| 2023-05-29 |
0.0283 USDT |
142,751.5861 |
0.0280 USDT |
0.0277 USDT |
0.0290 USDT |
0.0287 USDT |
| 2023-05-28 |
0.0276 USDT |
106,230.6193 |
0.0276 USDT |
0.0268 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-05-27 |
0.0274 USDT |
59,239.9189 |
0.0272 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-05-26 |
0.0275 USDT |
27,707.2873 |
0.0277 USDT |
0.0274 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-05-25 |
0.0277 USDT |
131,262.2262 |
0.0269 USDT |
0.0268 USDT |
0.0281 USDT |
0.0278 USDT |
| 2023-05-24 |
0.0268 USDT |
172,156.3640 |
0.0274 USDT |
0.0264 USDT |
0.0275 USDT |
0.0267 USDT |
| 2023-05-23 |
0.0274 USDT |
8,862.4288 |
0.0271 USDT |
0.0271 USDT |
0.0277 USDT |
0.0275 USDT |
| 2023-05-22 |
0.0273 USDT |
17,021.0048 |
0.0275 USDT |
0.0270 USDT |
0.0276 USDT |
0.0272 USDT |
| 2023-05-21 |
0.0278 USDT |
54,306.8737 |
0.0284 USDT |
0.0272 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-05-20 |
0.0281 USDT |
7,795.4025 |
0.0278 USDT |
0.0278 USDT |
0.0284 USDT |
0.0282 USDT |
| 2023-05-19 |
0.0280 USDT |
6,467.4256 |
0.0283 USDT |
0.0278 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-05-18 |
0.0282 USDT |
40,547.8239 |
0.0284 USDT |
0.0279 USDT |
0.0287 USDT |
0.0283 USDT |
| 2023-05-17 |
0.0279 USDT |
52,825.8992 |
0.0280 USDT |
0.0278 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-05-16 |
0.0279 USDT |
24,833.7911 |
0.0277 USDT |
0.0273 USDT |
0.0281 USDT |
0.0281 USDT |
| 2023-05-15 |
0.0277 USDT |
47,681.4998 |
0.0271 USDT |
0.0270 USDT |
0.0279 USDT |
0.0276 USDT |
| 2023-05-14 |
0.0274 USDT |
7,668.5537 |
0.0271 USDT |
0.0269 USDT |
0.0277 USDT |
0.0272 USDT |
| 2023-05-13 |
0.0274 USDT |
10,021.8820 |
0.0277 USDT |
0.0269 USDT |
0.0277 USDT |
0.0271 USDT |
| 2023-05-12 |
0.0269 USDT |
57,908.2726 |
0.0266 USDT |
0.0257 USDT |
0.0277 USDT |
0.0276 USDT |
| 2023-05-11 |
0.0278 USDT |
67,315.2909 |
0.0288 USDT |
0.0266 USDT |
0.0288 USDT |
0.0267 USDT |
| 2023-05-10 |
0.0281 USDT |
228,504.0859 |
0.0283 USDT |
0.0278 USDT |
0.0293 USDT |
0.0289 USDT |
| 2023-05-09 |
0.0281 USDT |
59,630.1206 |
0.0278 USDT |
0.0278 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-05-08 |
0.0286 USDT |
55,168.7618 |
0.0299 USDT |
0.0273 USDT |
0.0301 USDT |
0.0276 USDT |
| 2023-05-07 |
0.0301 USDT |
35,751.6552 |
0.0299 USDT |
0.0297 USDT |
0.0304 USDT |
0.0301 USDT |