Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0467 USDT |
7,541,645.9537 |
0.0509 USDT |
0.0440 USDT |
0.0511 USDT |
0.0444 USDT |
| 2022-07-07 |
0.0525 USDT |
15,819,912.4235 |
0.0396 USDT |
0.0394 USDT |
0.0676 USDT |
0.0497 USDT |
| 2022-07-06 |
0.0390 USDT |
3,625,937.4773 |
0.0374 USDT |
0.0368 USDT |
0.0432 USDT |
0.0394 USDT |
| 2022-07-05 |
0.0376 USDT |
1,665,056.7865 |
0.0387 USDT |
0.0364 USDT |
0.0391 USDT |
0.0379 USDT |
| 2022-07-04 |
0.0378 USDT |
946,711.7194 |
0.0376 USDT |
0.0369 USDT |
0.0386 USDT |
0.0385 USDT |
| 2022-07-03 |
0.0374 USDT |
1,077,201.4003 |
0.0372 USDT |
0.0369 USDT |
0.0381 USDT |
0.0379 USDT |
| 2022-07-02 |
0.0364 USDT |
876,326.8735 |
0.0360 USDT |
0.0357 USDT |
0.0374 USDT |
0.0371 USDT |
| 2022-07-01 |
0.0369 USDT |
1,871,664.6902 |
0.0372 USDT |
0.0360 USDT |
0.0385 USDT |
0.0363 USDT |
| 2022-06-30 |
0.0402 USDT |
5,748,865.2715 |
0.0380 USDT |
0.0357 USDT |
0.0462 USDT |
0.0368 USDT |
| 2022-06-29 |
0.0380 USDT |
1,479,729.7832 |
0.0386 USDT |
0.0372 USDT |
0.0395 USDT |
0.0381 USDT |
| 2022-06-28 |
0.0408 USDT |
2,071,943.1951 |
0.0420 USDT |
0.0390 USDT |
0.0426 USDT |
0.0394 USDT |
| 2022-06-27 |
0.0411 USDT |
2,865,484.2655 |
0.0390 USDT |
0.0389 USDT |
0.0429 USDT |
0.0418 USDT |
| 2022-06-26 |
0.0410 USDT |
1,480,124.1501 |
0.0406 USDT |
0.0401 USDT |
0.0417 USDT |
0.0408 USDT |
| 2022-06-25 |
0.0400 USDT |
3,000,569.0699 |
0.0389 USDT |
0.0386 USDT |
0.0416 USDT |
0.0406 USDT |
| 2022-06-24 |
0.0386 USDT |
2,460,237.4301 |
0.0380 USDT |
0.0373 USDT |
0.0401 USDT |
0.0390 USDT |
| 2022-06-23 |
0.0400 USDT |
4,795,302.8462 |
0.0361 USDT |
0.0360 USDT |
0.0463 USDT |
0.0380 USDT |
| 2022-06-22 |
0.0360 USDT |
3,714,359.3149 |
0.0363 USDT |
0.0347 USDT |
0.0374 USDT |
0.0358 USDT |
| 2022-06-21 |
0.0372 USDT |
2,534,010.5505 |
0.0362 USDT |
0.0357 USDT |
0.0386 USDT |
0.0368 USDT |
| 2022-06-20 |
0.0361 USDT |
2,579,031.5705 |
0.0365 USDT |
0.0345 USDT |
0.0379 USDT |
0.0355 USDT |
| 2022-06-19 |
0.0348 USDT |
2,518,977.8794 |
0.0338 USDT |
0.0324 USDT |
0.0376 USDT |
0.0367 USDT |
| 2022-06-18 |
0.0353 USDT |
1,416,039.5133 |
0.0376 USDT |
0.0328 USDT |
0.0382 USDT |
0.0332 USDT |
| 2022-06-17 |
0.0385 USDT |
2,553,282.5498 |
0.0350 USDT |
0.0350 USDT |
0.0419 USDT |
0.0380 USDT |
| 2022-06-16 |
0.0370 USDT |
1,966,339.8981 |
0.0398 USDT |
0.0357 USDT |
0.0401 USDT |
0.0358 USDT |
| 2022-06-15 |
0.0363 USDT |
2,501,635.2510 |
0.0381 USDT |
0.0341 USDT |
0.0389 USDT |
0.0383 USDT |
| 2022-06-14 |
0.0373 USDT |
2,262,377.5596 |
0.0369 USDT |
0.0344 USDT |
0.0389 USDT |
0.0371 USDT |
| 2022-06-13 |
0.0380 USDT |
2,334,088.4216 |
0.0415 USDT |
0.0357 USDT |
0.0419 USDT |
0.0371 USDT |
| 2022-06-12 |
0.0443 USDT |
958,236.6381 |
0.0485 USDT |
0.0419 USDT |
0.0487 USDT |
0.0447 USDT |
| 2022-06-11 |
0.0496 USDT |
1,205,603.3253 |
0.0497 USDT |
0.0477 USDT |
0.0519 USDT |
0.0496 USDT |
| 2022-06-10 |
0.0500 USDT |
927,192.6222 |
0.0505 USDT |
0.0484 USDT |
0.0518 USDT |
0.0500 USDT |
| 2022-06-09 |
0.0520 USDT |
683,424.3830 |
0.0509 USDT |
0.0499 USDT |
0.0538 USDT |
0.0536 USDT |
| 2022-06-08 |
0.0512 USDT |
1,109,607.6472 |
0.0515 USDT |
0.0496 USDT |
0.0528 USDT |
0.0510 USDT |
| 2022-06-07 |
0.0509 USDT |
1,781,210.6806 |
0.0502 USDT |
0.0477 USDT |
0.0531 USDT |
0.0512 USDT |
| 2022-06-06 |
0.0519 USDT |
658,868.9464 |
0.0521 USDT |
0.0499 USDT |
0.0537 USDT |
0.0500 USDT |
| 2022-06-05 |
0.0519 USDT |
1,250,415.8518 |
0.0506 USDT |
0.0494 USDT |
0.0548 USDT |
0.0529 USDT |
| 2022-06-04 |
0.0510 USDT |
622,674.0689 |
0.0493 USDT |
0.0487 USDT |
0.0525 USDT |
0.0503 USDT |
| 2022-06-03 |
0.0502 USDT |
935,603.2423 |
0.0511 USDT |
0.0490 USDT |
0.0515 USDT |
0.0492 USDT |
| 2022-06-02 |
0.0498 USDT |
805,582.7194 |
0.0496 USDT |
0.0484 USDT |
0.0508 USDT |
0.0506 USDT |
| 2022-06-01 |
0.0527 USDT |
1,077,299.7237 |
0.0546 USDT |
0.0500 USDT |
0.0549 USDT |
0.0506 USDT |
| 2022-05-31 |
0.0537 USDT |
1,317,962.4785 |
0.0554 USDT |
0.0518 USDT |
0.0555 USDT |
0.0544 USDT |
| 2022-05-30 |
0.0542 USDT |
1,263,669.3211 |
0.0526 USDT |
0.0524 USDT |
0.0555 USDT |
0.0553 USDT |
| 2022-05-29 |
0.0509 USDT |
1,160,267.4337 |
0.0505 USDT |
0.0495 USDT |
0.0520 USDT |
0.0513 USDT |
| 2022-05-28 |
0.0501 USDT |
1,684,552.0308 |
0.0497 USDT |
0.0485 USDT |
0.0516 USDT |
0.0504 USDT |
| 2022-05-27 |
0.0499 USDT |
2,484,105.0058 |
0.0510 USDT |
0.0483 USDT |
0.0518 USDT |
0.0495 USDT |
| 2022-05-26 |
0.0521 USDT |
4,552,283.6657 |
0.0530 USDT |
0.0467 USDT |
0.0577 USDT |
0.0494 USDT |
| 2022-05-25 |
0.0531 USDT |
2,694,339.7147 |
0.0533 USDT |
0.0519 USDT |
0.0549 USDT |
0.0533 USDT |
| 2022-05-24 |
0.0519 USDT |
2,130,698.8499 |
0.0522 USDT |
0.0497 USDT |
0.0535 USDT |
0.0523 USDT |
| 2022-05-23 |
0.0558 USDT |
3,205,072.2239 |
0.0549 USDT |
0.0523 USDT |
0.0585 USDT |
0.0525 USDT |
| 2022-05-22 |
0.0550 USDT |
2,459,837.1995 |
0.0560 USDT |
0.0536 USDT |
0.0568 USDT |
0.0548 USDT |
| 2022-05-21 |
0.0557 USDT |
2,627,166.2015 |
0.0553 USDT |
0.0537 USDT |
0.0576 USDT |
0.0561 USDT |
| 2022-05-20 |
0.0585 USDT |
5,047,068.6845 |
0.0584 USDT |
0.0535 USDT |
0.0631 USDT |
0.0551 USDT |