Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0413 USDT |
1,220,446.2060 |
0.0417 USDT |
0.0402 USDT |
0.0425 USDT |
0.0415 USDT |
| 2022-10-16 |
0.0580 USDT |
9,454,153.2979 |
0.0419 USDT |
0.0419 USDT |
0.0717 USDT |
0.0469 USDT |
| 2022-10-15 |
0.0410 USDT |
119,589.8041 |
0.0397 USDT |
0.0396 USDT |
0.0417 USDT |
0.0415 USDT |
| 2022-10-14 |
0.0398 USDT |
301,291.6374 |
0.0393 USDT |
0.0388 USDT |
0.0409 USDT |
0.0395 USDT |
| 2022-10-13 |
0.0365 USDT |
321,226.1765 |
0.0392 USDT |
0.0356 USDT |
0.0392 USDT |
0.0386 USDT |
| 2022-10-12 |
0.0394 USDT |
73,517.6384 |
0.0402 USDT |
0.0390 USDT |
0.0404 USDT |
0.0391 USDT |
| 2022-10-11 |
0.0408 USDT |
23,085.6218 |
0.0412 USDT |
0.0404 USDT |
0.0412 USDT |
0.0404 USDT |
| 2022-10-10 |
0.0418 USDT |
1,018,989.0536 |
0.0427 USDT |
0.0412 USDT |
0.0429 USDT |
0.0414 USDT |
| 2022-10-09 |
0.0428 USDT |
5,787.4506 |
0.0428 USDT |
0.0427 USDT |
0.0429 USDT |
0.0428 USDT |
| 2022-10-08 |
0.0430 USDT |
43,514.8531 |
0.0429 USDT |
0.0427 USDT |
0.0435 USDT |
0.0429 USDT |
| 2022-10-07 |
0.0434 USDT |
215,279.2513 |
0.0433 USDT |
0.0424 USDT |
0.0448 USDT |
0.0428 USDT |
| 2022-10-06 |
0.0429 USDT |
32,931.5838 |
0.0428 USDT |
0.0426 USDT |
0.0431 USDT |
0.0428 USDT |
| 2022-10-05 |
0.0428 USDT |
43,485.1785 |
0.0437 USDT |
0.0423 USDT |
0.0437 USDT |
0.0428 USDT |
| 2022-10-04 |
0.0432 USDT |
90,261.2078 |
0.0429 USDT |
0.0427 USDT |
0.0437 USDT |
0.0435 USDT |
| 2022-10-03 |
0.0421 USDT |
63,275.9537 |
0.0420 USDT |
0.0417 USDT |
0.0430 USDT |
0.0428 USDT |
| 2022-10-02 |
0.0427 USDT |
22,274.5925 |
0.0428 USDT |
0.0422 USDT |
0.0433 USDT |
0.0424 USDT |
| 2022-10-01 |
0.0435 USDT |
114,617.2725 |
0.0437 USDT |
0.0430 USDT |
0.0441 USDT |
0.0431 USDT |
| 2022-09-30 |
0.0441 USDT |
134,230.3235 |
0.0439 USDT |
0.0430 USDT |
0.0452 USDT |
0.0439 USDT |
| 2022-09-29 |
0.0439 USDT |
824,887.4392 |
0.0422 USDT |
0.0421 USDT |
0.0459 USDT |
0.0437 USDT |
| 2022-09-28 |
0.0416 USDT |
49,617.0361 |
0.0411 USDT |
0.0407 USDT |
0.0423 USDT |
0.0421 USDT |
| 2022-09-27 |
0.0425 USDT |
308,513.7674 |
0.0423 USDT |
0.0415 USDT |
0.0438 USDT |
0.0419 USDT |
| 2022-09-26 |
0.0420 USDT |
55,371.1637 |
0.0421 USDT |
0.0416 USDT |
0.0423 USDT |
0.0419 USDT |
| 2022-09-25 |
0.0424 USDT |
91,200.4861 |
0.0425 USDT |
0.0418 USDT |
0.0429 USDT |
0.0419 USDT |
| 2022-09-24 |
0.0429 USDT |
69,951.0049 |
0.0428 USDT |
0.0426 USDT |
0.0433 USDT |
0.0432 USDT |
| 2022-09-23 |
0.0421 USDT |
27,677.0685 |
0.0433 USDT |
0.0412 USDT |
0.0439 USDT |
0.0420 USDT |
| 2022-09-22 |
0.0421 USDT |
85,143.9852 |
0.0410 USDT |
0.0406 USDT |
0.0433 USDT |
0.0425 USDT |
| 2022-09-21 |
0.0421 USDT |
12,789.9771 |
0.0422 USDT |
0.0419 USDT |
0.0425 USDT |
0.0420 USDT |
| 2022-09-20 |
0.0429 USDT |
64,786.2333 |
0.0432 USDT |
0.0422 USDT |
0.0434 USDT |
0.0431 USDT |
| 2022-09-19 |
0.0424 USDT |
148,894.1480 |
0.0429 USDT |
0.0416 USDT |
0.0436 USDT |
0.0433 USDT |
| 2022-09-18 |
0.0451 USDT |
520,147.1153 |
0.0450 USDT |
0.0438 USDT |
0.0478 USDT |
0.0446 USDT |
| 2022-09-17 |
0.0465 USDT |
1,425,800.3650 |
0.0433 USDT |
0.0426 USDT |
0.0528 USDT |
0.0450 USDT |
| 2022-09-16 |
0.0435 USDT |
320,665.1532 |
0.0435 USDT |
0.0423 USDT |
0.0448 USDT |
0.0426 USDT |
| 2022-09-15 |
0.0443 USDT |
266,090.7425 |
0.0460 USDT |
0.0437 USDT |
0.0461 USDT |
0.0442 USDT |
| 2022-09-14 |
0.0460 USDT |
132,368.7726 |
0.0457 USDT |
0.0453 USDT |
0.0466 USDT |
0.0463 USDT |
| 2022-09-13 |
0.0466 USDT |
236,854.4303 |
0.0487 USDT |
0.0450 USDT |
0.0492 USDT |
0.0457 USDT |
| 2022-09-12 |
0.0496 USDT |
104,868.2484 |
0.0494 USDT |
0.0485 USDT |
0.0504 USDT |
0.0488 USDT |
| 2022-09-11 |
0.0498 USDT |
73,884.4651 |
0.0493 USDT |
0.0490 USDT |
0.0506 USDT |
0.0494 USDT |
| 2022-09-10 |
0.0489 USDT |
83,071.9838 |
0.0491 USDT |
0.0484 USDT |
0.0493 USDT |
0.0490 USDT |
| 2022-09-09 |
0.0486 USDT |
235,280.0441 |
0.0474 USDT |
0.0474 USDT |
0.0495 USDT |
0.0485 USDT |
| 2022-09-08 |
0.0473 USDT |
388,871.8017 |
0.0464 USDT |
0.0456 USDT |
0.0497 USDT |
0.0474 USDT |
| 2022-09-07 |
0.0446 USDT |
98,591.6600 |
0.0443 USDT |
0.0434 USDT |
0.0467 USDT |
0.0467 USDT |
| 2022-09-06 |
0.0468 USDT |
110,881.3099 |
0.0475 USDT |
0.0447 USDT |
0.0482 USDT |
0.0450 USDT |
| 2022-09-05 |
0.0471 USDT |
82,716.3633 |
0.0479 USDT |
0.0466 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-09-04 |
0.0475 USDT |
84,709.6569 |
0.0471 USDT |
0.0468 USDT |
0.0480 USDT |
0.0476 USDT |
| 2022-09-03 |
0.0471 USDT |
86,127.5976 |
0.0475 USDT |
0.0469 USDT |
0.0477 USDT |
0.0471 USDT |
| 2022-09-02 |
0.0479 USDT |
63,805.4476 |
0.0478 USDT |
0.0470 USDT |
0.0485 USDT |
0.0471 USDT |
| 2022-09-01 |
0.0471 USDT |
132,223.7819 |
0.0476 USDT |
0.0464 USDT |
0.0482 USDT |
0.0482 USDT |
| 2022-08-31 |
0.0484 USDT |
287,853.7240 |
0.0471 USDT |
0.0471 USDT |
0.0493 USDT |
0.0475 USDT |
| 2022-08-30 |
0.0483 USDT |
113,365.2916 |
0.0484 USDT |
0.0468 USDT |
0.0495 USDT |
0.0470 USDT |
| 2022-08-29 |
0.0472 USDT |
153,219.9586 |
0.0465 USDT |
0.0459 USDT |
0.0485 USDT |
0.0481 USDT |