Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0339 USDT |
78,885.9104 |
0.0337 USDT |
0.0333 USDT |
0.0345 USDT |
0.0340 USDT |
| 2023-03-15 |
0.0350 USDT |
213,891.0937 |
0.0355 USDT |
0.0328 USDT |
0.0366 USDT |
0.0338 USDT |
| 2023-03-14 |
0.0356 USDT |
386,500.7526 |
0.0345 USDT |
0.0339 USDT |
0.0365 USDT |
0.0352 USDT |
| 2023-03-13 |
0.0339 USDT |
165,696.4684 |
0.0334 USDT |
0.0322 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-03-12 |
0.0315 USDT |
108,943.2261 |
0.0314 USDT |
0.0308 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-03-11 |
0.0310 USDT |
46,875.2930 |
0.0320 USDT |
0.0301 USDT |
0.0326 USDT |
0.0316 USDT |
| 2023-03-10 |
0.0318 USDT |
347,627.5351 |
0.0325 USDT |
0.0303 USDT |
0.0327 USDT |
0.0319 USDT |
| 2023-03-09 |
0.0336 USDT |
391,520.4868 |
0.0350 USDT |
0.0315 USDT |
0.0364 USDT |
0.0323 USDT |
| 2023-03-08 |
0.0361 USDT |
78,721.4529 |
0.0365 USDT |
0.0355 USDT |
0.0368 USDT |
0.0357 USDT |
| 2023-03-07 |
0.0371 USDT |
392,986.8529 |
0.0378 USDT |
0.0362 USDT |
0.0383 USDT |
0.0362 USDT |
| 2023-03-06 |
0.0375 USDT |
65,448.4016 |
0.0379 USDT |
0.0368 USDT |
0.0379 USDT |
0.0377 USDT |
| 2023-03-05 |
0.0379 USDT |
121,135.3838 |
0.0371 USDT |
0.0371 USDT |
0.0386 USDT |
0.0385 USDT |
| 2023-03-04 |
0.0381 USDT |
55,586.6971 |
0.0381 USDT |
0.0375 USDT |
0.0384 USDT |
0.0376 USDT |
| 2023-03-03 |
0.0400 USDT |
356,503.0794 |
0.0430 USDT |
0.0391 USDT |
0.0430 USDT |
0.0397 USDT |
| 2023-03-02 |
0.0431 USDT |
42,872.2729 |
0.0440 USDT |
0.0420 USDT |
0.0440 USDT |
0.0429 USDT |
| 2023-03-01 |
0.0442 USDT |
299,837.3526 |
0.0433 USDT |
0.0426 USDT |
0.0453 USDT |
0.0442 USDT |
| 2023-02-28 |
0.0440 USDT |
987,444.3296 |
0.0430 USDT |
0.0423 USDT |
0.0473 USDT |
0.0445 USDT |
| 2023-02-27 |
0.0442 USDT |
295,342.2915 |
0.0450 USDT |
0.0418 USDT |
0.0456 USDT |
0.0428 USDT |
| 2023-02-26 |
0.0446 USDT |
149,449.4186 |
0.0443 USDT |
0.0438 USDT |
0.0452 USDT |
0.0449 USDT |
| 2023-02-25 |
0.0440 USDT |
97,833.4939 |
0.0432 USDT |
0.0429 USDT |
0.0450 USDT |
0.0442 USDT |
| 2023-02-24 |
0.0445 USDT |
326,458.6396 |
0.0470 USDT |
0.0430 USDT |
0.0472 USDT |
0.0431 USDT |
| 2023-02-23 |
0.0476 USDT |
453,641.8526 |
0.0460 USDT |
0.0459 USDT |
0.0494 USDT |
0.0470 USDT |
| 2023-02-22 |
0.0460 USDT |
837,859.9735 |
0.0488 USDT |
0.0443 USDT |
0.0488 USDT |
0.0448 USDT |
| 2023-02-21 |
0.0499 USDT |
3,669,595.1655 |
0.0480 USDT |
0.0462 USDT |
0.0542 USDT |
0.0499 USDT |
| 2023-02-20 |
0.0472 USDT |
926,450.1745 |
0.0443 USDT |
0.0435 USDT |
0.0502 USDT |
0.0473 USDT |
| 2023-02-19 |
0.0446 USDT |
201,926.1259 |
0.0436 USDT |
0.0432 USDT |
0.0458 USDT |
0.0436 USDT |
| 2023-02-18 |
0.0434 USDT |
192,945.8020 |
0.0428 USDT |
0.0426 USDT |
0.0439 USDT |
0.0433 USDT |
| 2023-02-17 |
0.0427 USDT |
259,880.6149 |
0.0415 USDT |
0.0415 USDT |
0.0438 USDT |
0.0429 USDT |
| 2023-02-16 |
0.0454 USDT |
2,440,415.4165 |
0.0415 USDT |
0.0413 USDT |
0.0520 USDT |
0.0433 USDT |
| 2023-02-15 |
0.0407 USDT |
229,562.4808 |
0.0395 USDT |
0.0392 USDT |
0.0417 USDT |
0.0413 USDT |
| 2023-02-14 |
0.0391 USDT |
112,158.3472 |
0.0390 USDT |
0.0375 USDT |
0.0399 USDT |
0.0395 USDT |
| 2023-02-13 |
0.0383 USDT |
128,267.9037 |
0.0394 USDT |
0.0367 USDT |
0.0395 USDT |
0.0383 USDT |
| 2023-02-12 |
0.0409 USDT |
40,642.5853 |
0.0401 USDT |
0.0394 USDT |
0.0411 USDT |
0.0399 USDT |
| 2023-02-11 |
0.0399 USDT |
98,509.0875 |
0.0389 USDT |
0.0389 USDT |
0.0404 USDT |
0.0400 USDT |
| 2023-02-10 |
0.0396 USDT |
73,589.6259 |
0.0394 USDT |
0.0386 USDT |
0.0403 USDT |
0.0389 USDT |
| 2023-02-09 |
0.0417 USDT |
249,736.4488 |
0.0430 USDT |
0.0386 USDT |
0.0435 USDT |
0.0393 USDT |
| 2023-02-08 |
0.0436 USDT |
735,554.9027 |
0.0429 USDT |
0.0417 USDT |
0.0454 USDT |
0.0420 USDT |
| 2023-02-07 |
0.0422 USDT |
360,150.7878 |
0.0413 USDT |
0.0397 USDT |
0.0440 USDT |
0.0428 USDT |
| 2023-02-06 |
0.0407 USDT |
357,673.9351 |
0.0400 USDT |
0.0397 USDT |
0.0419 USDT |
0.0415 USDT |
| 2023-02-05 |
0.0421 USDT |
692,760.2882 |
0.0426 USDT |
0.0393 USDT |
0.0435 USDT |
0.0402 USDT |
| 2023-02-04 |
0.0430 USDT |
389,526.7037 |
0.0419 USDT |
0.0414 USDT |
0.0440 USDT |
0.0424 USDT |
| 2023-02-03 |
0.0414 USDT |
454,321.1191 |
0.0413 USDT |
0.0405 USDT |
0.0439 USDT |
0.0419 USDT |
| 2023-02-02 |
0.0397 USDT |
1,661,748.8214 |
0.0375 USDT |
0.0372 USDT |
0.0428 USDT |
0.0419 USDT |
| 2023-02-01 |
0.0363 USDT |
69,949.0382 |
0.0364 USDT |
0.0350 USDT |
0.0371 USDT |
0.0369 USDT |
| 2023-01-31 |
0.0361 USDT |
93,597.6274 |
0.0351 USDT |
0.0351 USDT |
0.0370 USDT |
0.0360 USDT |
| 2023-01-30 |
0.0363 USDT |
54,081.2443 |
0.0377 USDT |
0.0348 USDT |
0.0383 USDT |
0.0350 USDT |
| 2023-01-29 |
0.0375 USDT |
127,338.5877 |
0.0363 USDT |
0.0362 USDT |
0.0384 USDT |
0.0376 USDT |
| 2023-01-28 |
0.0373 USDT |
324,210.4839 |
0.0370 USDT |
0.0361 USDT |
0.0385 USDT |
0.0366 USDT |
| 2023-01-27 |
0.0362 USDT |
436,492.0900 |
0.0360 USDT |
0.0325 USDT |
0.0385 USDT |
0.0373 USDT |
| 2023-01-26 |
0.0358 USDT |
333,572.0364 |
0.0347 USDT |
0.0322 USDT |
0.0377 USDT |
0.0359 USDT |