Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0370 USDT |
781,512.3735 |
0.0343 USDT |
0.0306 USDT |
0.0394 USDT |
0.0345 USDT |
| 2022-12-05 |
0.0359 USDT |
148,009.5619 |
0.0349 USDT |
0.0340 USDT |
0.0385 USDT |
0.0343 USDT |
| 2022-12-04 |
0.0347 USDT |
26,615.5981 |
0.0340 USDT |
0.0340 USDT |
0.0352 USDT |
0.0351 USDT |
| 2022-12-03 |
0.0348 USDT |
67,095.9412 |
0.0347 USDT |
0.0341 USDT |
0.0359 USDT |
0.0347 USDT |
| 2022-12-02 |
0.0343 USDT |
26,162.6448 |
0.0347 USDT |
0.0339 USDT |
0.0349 USDT |
0.0344 USDT |
| 2022-12-01 |
0.0350 USDT |
38,922.0898 |
0.0352 USDT |
0.0343 USDT |
0.0354 USDT |
0.0343 USDT |
| 2022-11-30 |
0.0345 USDT |
237,032.5194 |
0.0341 USDT |
0.0338 USDT |
0.0352 USDT |
0.0350 USDT |
| 2022-11-29 |
0.0342 USDT |
880,128.9314 |
0.0327 USDT |
0.0327 USDT |
0.0345 USDT |
0.0338 USDT |
| 2022-11-28 |
0.0325 USDT |
100,626.0266 |
0.0329 USDT |
0.0312 USDT |
0.0333 USDT |
0.0325 USDT |
| 2022-11-27 |
0.0344 USDT |
299,713.5513 |
0.0339 USDT |
0.0334 USDT |
0.0374 USDT |
0.0339 USDT |
| 2022-11-26 |
0.0332 USDT |
357,194.5930 |
0.0321 USDT |
0.0320 USDT |
0.0364 USDT |
0.0332 USDT |
| 2022-11-25 |
0.0315 USDT |
82,603.5668 |
0.0321 USDT |
0.0313 USDT |
0.0322 USDT |
0.0320 USDT |
| 2022-11-24 |
0.0330 USDT |
55,218.3572 |
0.0330 USDT |
0.0320 USDT |
0.0334 USDT |
0.0322 USDT |
| 2022-11-23 |
0.0322 USDT |
200,371.2069 |
0.0315 USDT |
0.0312 USDT |
0.0352 USDT |
0.0329 USDT |
| 2022-11-22 |
0.0297 USDT |
264,359.4591 |
0.0296 USDT |
0.0281 USDT |
0.0316 USDT |
0.0315 USDT |
| 2022-11-21 |
0.0298 USDT |
127,781.5886 |
0.0305 USDT |
0.0290 USDT |
0.0306 USDT |
0.0295 USDT |
| 2022-11-20 |
0.0322 USDT |
83,991.5947 |
0.0316 USDT |
0.0315 USDT |
0.0336 USDT |
0.0324 USDT |
| 2022-11-19 |
0.0308 USDT |
76,425.5913 |
0.0313 USDT |
0.0305 USDT |
0.0314 USDT |
0.0312 USDT |
| 2022-11-18 |
0.0313 USDT |
42,306.0180 |
0.0313 USDT |
0.0309 USDT |
0.0316 USDT |
0.0313 USDT |
| 2022-11-17 |
0.0313 USDT |
109,071.3141 |
0.0317 USDT |
0.0308 USDT |
0.0320 USDT |
0.0313 USDT |
| 2022-11-16 |
0.0320 USDT |
110,269.6247 |
0.0309 USDT |
0.0305 USDT |
0.0327 USDT |
0.0311 USDT |
| 2022-11-15 |
0.0315 USDT |
104,028.0943 |
0.0306 USDT |
0.0304 USDT |
0.0318 USDT |
0.0309 USDT |
| 2022-11-14 |
0.0300 USDT |
196,239.1022 |
0.0301 USDT |
0.0282 USDT |
0.0311 USDT |
0.0305 USDT |
| 2022-11-13 |
0.0297 USDT |
86,679.2931 |
0.0296 USDT |
0.0293 USDT |
0.0304 USDT |
0.0296 USDT |
| 2022-11-12 |
0.0295 USDT |
176,176.6565 |
0.0314 USDT |
0.0283 USDT |
0.0314 USDT |
0.0297 USDT |
| 2022-11-11 |
0.0326 USDT |
62,687.2915 |
0.0339 USDT |
0.0307 USDT |
0.0340 USDT |
0.0312 USDT |
| 2022-11-10 |
0.0311 USDT |
115,708.2996 |
0.0288 USDT |
0.0286 USDT |
0.0340 USDT |
0.0337 USDT |
| 2022-11-09 |
0.0316 USDT |
236,006.6845 |
0.0362 USDT |
0.0285 USDT |
0.0364 USDT |
0.0289 USDT |
| 2022-11-08 |
0.0401 USDT |
338,507.2046 |
0.0422 USDT |
0.0360 USDT |
0.0428 USDT |
0.0369 USDT |
| 2022-11-07 |
0.0435 USDT |
93,891.6372 |
0.0436 USDT |
0.0427 USDT |
0.0441 USDT |
0.0431 USDT |
| 2022-11-06 |
0.0449 USDT |
168,430.9625 |
0.0442 USDT |
0.0436 USDT |
0.0466 USDT |
0.0456 USDT |
| 2022-11-05 |
0.0439 USDT |
773,313.8011 |
0.0449 USDT |
0.0401 USDT |
0.0452 USDT |
0.0443 USDT |
| 2022-11-04 |
0.0438 USDT |
114,829.7454 |
0.0428 USDT |
0.0427 USDT |
0.0448 USDT |
0.0447 USDT |
| 2022-11-03 |
0.0429 USDT |
353,354.6106 |
0.0412 USDT |
0.0412 USDT |
0.0433 USDT |
0.0433 USDT |
| 2022-11-02 |
0.0416 USDT |
9,914.2698 |
0.0424 USDT |
0.0415 USDT |
0.0429 USDT |
0.0424 USDT |
| 2022-11-01 |
0.0427 USDT |
42,266.6549 |
0.0429 USDT |
0.0424 USDT |
0.0432 USDT |
0.0424 USDT |
| 2022-10-31 |
0.0429 USDT |
69,539.6490 |
0.0433 USDT |
0.0424 USDT |
0.0437 USDT |
0.0428 USDT |
| 2022-10-30 |
0.0437 USDT |
54,859.7825 |
0.0442 USDT |
0.0432 USDT |
0.0445 USDT |
0.0433 USDT |
| 2022-10-29 |
0.0442 USDT |
103,923.3568 |
0.0434 USDT |
0.0434 USDT |
0.0451 USDT |
0.0437 USDT |
| 2022-10-28 |
0.0427 USDT |
95,997.0275 |
0.0429 USDT |
0.0420 USDT |
0.0434 USDT |
0.0434 USDT |
| 2022-10-27 |
0.0439 USDT |
33,897.0999 |
0.0439 USDT |
0.0433 USDT |
0.0446 USDT |
0.0435 USDT |
| 2022-10-26 |
0.0438 USDT |
99,778.1067 |
0.0432 USDT |
0.0431 USDT |
0.0443 USDT |
0.0439 USDT |
| 2022-10-25 |
0.0424 USDT |
281,351.8695 |
0.0412 USDT |
0.0412 USDT |
0.0440 USDT |
0.0434 USDT |
| 2022-10-24 |
0.0418 USDT |
73,951.6468 |
0.0424 USDT |
0.0412 USDT |
0.0424 USDT |
0.0413 USDT |
| 2022-10-23 |
0.0416 USDT |
459,686.2619 |
0.0414 USDT |
0.0410 USDT |
0.0438 USDT |
0.0416 USDT |
| 2022-10-22 |
0.0432 USDT |
1,696,610.3998 |
0.0405 USDT |
0.0402 USDT |
0.0479 USDT |
0.0412 USDT |
| 2022-10-21 |
0.0399 USDT |
363,456.7216 |
0.0405 USDT |
0.0386 USDT |
0.0416 USDT |
0.0412 USDT |
| 2022-10-20 |
0.0420 USDT |
984,594.0476 |
0.0393 USDT |
0.0391 USDT |
0.0445 USDT |
0.0406 USDT |
| 2022-10-19 |
0.0396 USDT |
518,921.9708 |
0.0406 USDT |
0.0389 USDT |
0.0406 USDT |
0.0394 USDT |
| 2022-10-18 |
0.0410 USDT |
397,005.2558 |
0.0412 USDT |
0.0406 USDT |
0.0426 USDT |
0.0408 USDT |