Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0303 USDT |
130,217.6059 |
0.0318 USDT |
0.0295 USDT |
0.0320 USDT |
0.0299 USDT |
| 2023-05-05 |
0.0320 USDT |
330,968.5330 |
0.0319 USDT |
0.0317 USDT |
0.0325 USDT |
0.0319 USDT |
| 2023-05-04 |
0.0319 USDT |
39,301.9702 |
0.0322 USDT |
0.0315 USDT |
0.0323 USDT |
0.0320 USDT |
| 2023-05-03 |
0.0317 USDT |
85,165.9787 |
0.0327 USDT |
0.0310 USDT |
0.0327 USDT |
0.0316 USDT |
| 2023-05-02 |
0.0324 USDT |
117,705.6596 |
0.0326 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2023-05-01 |
0.0324 USDT |
145,191.9563 |
0.0334 USDT |
0.0320 USDT |
0.0336 USDT |
0.0324 USDT |
| 2023-04-30 |
0.0344 USDT |
276,433.6065 |
0.0340 USDT |
0.0334 USDT |
0.0355 USDT |
0.0336 USDT |
| 2023-04-29 |
0.0340 USDT |
133,832.1940 |
0.0331 USDT |
0.0330 USDT |
0.0352 USDT |
0.0340 USDT |
| 2023-04-28 |
0.0331 USDT |
94,371.1823 |
0.0337 USDT |
0.0329 USDT |
0.0340 USDT |
0.0330 USDT |
| 2023-04-27 |
0.0338 USDT |
160,593.2067 |
0.0334 USDT |
0.0330 USDT |
0.0343 USDT |
0.0338 USDT |
| 2023-04-26 |
0.0340 USDT |
216,414.5949 |
0.0340 USDT |
0.0322 USDT |
0.0351 USDT |
0.0333 USDT |
| 2023-04-25 |
0.0335 USDT |
177,647.7623 |
0.0337 USDT |
0.0329 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-04-24 |
0.0336 USDT |
309,400.2657 |
0.0337 USDT |
0.0330 USDT |
0.0342 USDT |
0.0339 USDT |
| 2023-04-23 |
0.0342 USDT |
169,000.5450 |
0.0352 USDT |
0.0331 USDT |
0.0357 USDT |
0.0335 USDT |
| 2023-04-22 |
0.0345 USDT |
279,691.2147 |
0.0351 USDT |
0.0339 USDT |
0.0353 USDT |
0.0348 USDT |
| 2023-04-21 |
0.0380 USDT |
2,259,142.4031 |
0.0409 USDT |
0.0349 USDT |
0.0416 USDT |
0.0349 USDT |
| 2023-04-20 |
0.0405 USDT |
5,058,216.5786 |
0.0347 USDT |
0.0344 USDT |
0.0448 USDT |
0.0417 USDT |
| 2023-04-19 |
0.0363 USDT |
273,587.3788 |
0.0377 USDT |
0.0346 USDT |
0.0381 USDT |
0.0348 USDT |
| 2023-04-18 |
0.0376 USDT |
240,557.8861 |
0.0367 USDT |
0.0367 USDT |
0.0384 USDT |
0.0379 USDT |
| 2023-04-17 |
0.0371 USDT |
262,985.2583 |
0.0383 USDT |
0.0367 USDT |
0.0383 USDT |
0.0371 USDT |
| 2023-04-16 |
0.0382 USDT |
340,870.7933 |
0.0378 USDT |
0.0374 USDT |
0.0385 USDT |
0.0382 USDT |
| 2023-04-15 |
0.0376 USDT |
192,120.2228 |
0.0380 USDT |
0.0372 USDT |
0.0382 USDT |
0.0381 USDT |
| 2023-04-14 |
0.0380 USDT |
661,827.9204 |
0.0371 USDT |
0.0369 USDT |
0.0392 USDT |
0.0383 USDT |
| 2023-04-13 |
0.0371 USDT |
578,560.8327 |
0.0367 USDT |
0.0360 USDT |
0.0379 USDT |
0.0370 USDT |
| 2023-04-12 |
0.0366 USDT |
634,506.0860 |
0.0377 USDT |
0.0358 USDT |
0.0377 USDT |
0.0365 USDT |
| 2023-04-11 |
0.0390 USDT |
1,544,966.4496 |
0.0401 USDT |
0.0375 USDT |
0.0405 USDT |
0.0378 USDT |
| 2023-04-10 |
0.0402 USDT |
3,702,285.4461 |
0.0370 USDT |
0.0355 USDT |
0.0470 USDT |
0.0401 USDT |
| 2023-04-09 |
0.0378 USDT |
1,926,141.9540 |
0.0374 USDT |
0.0363 USDT |
0.0396 USDT |
0.0363 USDT |
| 2023-04-08 |
0.0464 USDT |
16,266,077.1567 |
0.0352 USDT |
0.0352 USDT |
0.0590 USDT |
0.0382 USDT |
| 2023-04-07 |
0.0352 USDT |
230,606.8797 |
0.0349 USDT |
0.0341 USDT |
0.0367 USDT |
0.0349 USDT |
| 2023-04-06 |
0.0347 USDT |
176,059.1123 |
0.0350 USDT |
0.0340 USDT |
0.0352 USDT |
0.0346 USDT |
| 2023-04-05 |
0.0346 USDT |
255,112.4194 |
0.0339 USDT |
0.0339 USDT |
0.0357 USDT |
0.0345 USDT |
| 2023-04-04 |
0.0342 USDT |
70,203.1731 |
0.0339 USDT |
0.0335 USDT |
0.0345 USDT |
0.0341 USDT |
| 2023-04-03 |
0.0341 USDT |
467,340.7738 |
0.0339 USDT |
0.0329 USDT |
0.0350 USDT |
0.0333 USDT |
| 2023-04-02 |
0.0351 USDT |
703,135.2543 |
0.0338 USDT |
0.0335 USDT |
0.0388 USDT |
0.0338 USDT |
| 2023-04-01 |
0.0337 USDT |
19,384.7953 |
0.0338 USDT |
0.0331 USDT |
0.0339 USDT |
0.0334 USDT |
| 2023-03-31 |
0.0335 USDT |
68,100.3574 |
0.0332 USDT |
0.0327 USDT |
0.0339 USDT |
0.0334 USDT |
| 2023-03-30 |
0.0333 USDT |
86,810.6130 |
0.0337 USDT |
0.0322 USDT |
0.0343 USDT |
0.0332 USDT |
| 2023-03-29 |
0.0335 USDT |
249,765.7732 |
0.0327 USDT |
0.0327 USDT |
0.0340 USDT |
0.0335 USDT |
| 2023-03-28 |
0.0320 USDT |
49,254.5442 |
0.0320 USDT |
0.0315 USDT |
0.0330 USDT |
0.0326 USDT |
| 2023-03-27 |
0.0330 USDT |
208,382.3049 |
0.0333 USDT |
0.0319 USDT |
0.0349 USDT |
0.0319 USDT |
| 2023-03-26 |
0.0332 USDT |
61,818.7063 |
0.0327 USDT |
0.0327 USDT |
0.0339 USDT |
0.0333 USDT |
| 2023-03-25 |
0.0330 USDT |
65,962.4253 |
0.0327 USDT |
0.0323 USDT |
0.0335 USDT |
0.0323 USDT |
| 2023-03-24 |
0.0329 USDT |
198,391.1712 |
0.0335 USDT |
0.0321 USDT |
0.0335 USDT |
0.0328 USDT |
| 2023-03-23 |
0.0332 USDT |
43,409.2668 |
0.0327 USDT |
0.0326 USDT |
0.0342 USDT |
0.0335 USDT |
| 2023-03-22 |
0.0330 USDT |
184,234.2504 |
0.0348 USDT |
0.0318 USDT |
0.0350 USDT |
0.0326 USDT |
| 2023-03-21 |
0.0340 USDT |
76,538.5545 |
0.0330 USDT |
0.0329 USDT |
0.0354 USDT |
0.0348 USDT |
| 2023-03-20 |
0.0347 USDT |
320,029.0539 |
0.0352 USDT |
0.0332 USDT |
0.0358 USDT |
0.0334 USDT |
| 2023-03-19 |
0.0351 USDT |
262,557.4303 |
0.0344 USDT |
0.0344 USDT |
0.0360 USDT |
0.0350 USDT |
| 2023-03-18 |
0.0360 USDT |
114,067.9682 |
0.0360 USDT |
0.0346 USDT |
0.0366 USDT |
0.0346 USDT |