Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.3070 USDT |
192,940.5467 |
1.2814 USDT |
1.2484 USDT |
1.3805 USDT |
1.3737 USDT |
| 2024-10-03 |
1.2416 USDT |
246,446.8258 |
1.2766 USDT |
1.2018 USDT |
1.3014 USDT |
1.2449 USDT |
| 2024-10-02 |
1.2801 USDT |
307,664.4810 |
1.2387 USDT |
1.2237 USDT |
1.3176 USDT |
1.2820 USDT |
| 2024-10-01 |
1.2245 USDT |
470,710.5302 |
1.2157 USDT |
1.1786 USDT |
1.2696 USDT |
1.2273 USDT |
| 2024-09-30 |
1.2300 USDT |
63,170.7329 |
1.2256 USDT |
1.2106 USDT |
1.2509 USDT |
1.2153 USDT |
| 2024-09-29 |
1.2246 USDT |
47,182.9850 |
1.2364 USDT |
1.2114 USDT |
1.2473 USDT |
1.2269 USDT |
| 2024-09-28 |
1.2326 USDT |
100,754.1818 |
1.2252 USDT |
1.2138 USDT |
1.2514 USDT |
1.2460 USDT |
| 2024-09-27 |
1.2398 USDT |
137,429.1140 |
1.2519 USDT |
1.2186 USDT |
1.2689 USDT |
1.2285 USDT |
| 2024-09-26 |
1.2356 USDT |
226,517.5928 |
1.1850 USDT |
1.1733 USDT |
1.2739 USDT |
1.2489 USDT |
| 2024-09-25 |
1.1739 USDT |
389,438.1700 |
1.1581 USDT |
1.1300 USDT |
1.2350 USDT |
1.1796 USDT |
| 2024-09-24 |
1.1445 USDT |
183,405.0069 |
1.1775 USDT |
1.1260 USDT |
1.1828 USDT |
1.1485 USDT |
| 2024-09-23 |
1.1803 USDT |
141,606.3935 |
1.1434 USDT |
1.1200 USDT |
1.2083 USDT |
1.1802 USDT |
| 2024-09-22 |
1.1497 USDT |
105,906.7803 |
1.1770 USDT |
1.1175 USDT |
1.1793 USDT |
1.1419 USDT |
| 2024-09-21 |
1.1622 USDT |
124,017.8252 |
1.1629 USDT |
1.1343 USDT |
1.1867 USDT |
1.1631 USDT |
| 2024-09-20 |
1.1611 USDT |
253,088.9842 |
1.1200 USDT |
1.1054 USDT |
1.2163 USDT |
1.1142 USDT |
| 2024-09-19 |
1.1230 USDT |
449,861.4356 |
1.1481 USDT |
1.1000 USDT |
1.1900 USDT |
1.1352 USDT |
| 2024-09-18 |
1.0730 USDT |
287,883.3506 |
1.0441 USDT |
1.0298 USDT |
1.1148 USDT |
1.1009 USDT |
| 2024-09-17 |
1.0637 USDT |
162,077.2401 |
1.0584 USDT |
1.0410 USDT |
1.0843 USDT |
1.0560 USDT |
| 2024-09-16 |
1.0711 USDT |
254,975.7405 |
1.0737 USDT |
1.0444 USDT |
1.0919 USDT |
1.0444 USDT |
| 2024-09-15 |
1.0973 USDT |
274,920.5319 |
1.0992 USDT |
1.0744 USDT |
1.1167 USDT |
1.0818 USDT |
| 2024-09-14 |
1.1050 USDT |
166,348.9438 |
1.1270 USDT |
1.0843 USDT |
1.1315 USDT |
1.1035 USDT |
| 2024-09-13 |
1.1427 USDT |
297,620.8958 |
1.1621 USDT |
1.1146 USDT |
1.1761 USDT |
1.1328 USDT |
| 2024-09-12 |
1.0960 USDT |
333,895.2248 |
1.0709 USDT |
1.0640 USDT |
1.1571 USDT |
1.1461 USDT |
| 2024-09-11 |
1.0432 USDT |
390,150.0950 |
1.0536 USDT |
0.9999 USDT |
1.0893 USDT |
1.0625 USDT |
| 2024-09-10 |
1.0054 USDT |
206,120.9920 |
0.9715 USDT |
0.9646 USDT |
1.0508 USDT |
1.0364 USDT |
| 2024-09-09 |
0.9209 USDT |
386,116.4279 |
0.8803 USDT |
0.8771 USDT |
0.9973 USDT |
0.9675 USDT |
| 2024-09-08 |
0.8674 USDT |
183,989.5531 |
0.8643 USDT |
0.8431 USDT |
0.8907 USDT |
0.8810 USDT |
| 2024-09-07 |
0.8730 USDT |
82,522.0387 |
0.8937 USDT |
0.8535 USDT |
0.8982 USDT |
0.8623 USDT |
| 2024-09-06 |
0.9149 USDT |
132,828.2672 |
0.9130 USDT |
0.8863 USDT |
0.9492 USDT |
0.8919 USDT |
| 2024-09-05 |
0.9229 USDT |
383,322.3899 |
0.9664 USDT |
0.8899 USDT |
0.9763 USDT |
0.9087 USDT |
| 2024-09-04 |
0.9674 USDT |
482,808.3836 |
0.9528 USDT |
0.9328 USDT |
1.0272 USDT |
0.9794 USDT |
| 2024-09-03 |
0.9808 USDT |
150,711.1302 |
0.9926 USDT |
0.9524 USDT |
1.0061 USDT |
0.9687 USDT |
| 2024-09-02 |
0.9086 USDT |
132,221.6509 |
0.8781 USDT |
0.8710 USDT |
0.9436 USDT |
0.9415 USDT |
| 2024-09-01 |
0.8938 USDT |
122,621.8094 |
0.9090 USDT |
0.8703 USDT |
0.9211 USDT |
0.8842 USDT |
| 2024-08-31 |
0.9217 USDT |
48,472.6436 |
0.9278 USDT |
0.8995 USDT |
0.9479 USDT |
0.9095 USDT |
| 2024-08-30 |
0.9112 USDT |
139,793.9324 |
0.9086 USDT |
0.8781 USDT |
0.9479 USDT |
0.9469 USDT |
| 2024-08-29 |
0.9155 USDT |
443,110.4064 |
0.8850 USDT |
0.8814 USDT |
0.9579 USDT |
0.9076 USDT |
| 2024-08-28 |
0.8959 USDT |
363,769.4569 |
0.8834 USDT |
0.8704 USDT |
0.9307 USDT |
0.8934 USDT |
| 2024-08-27 |
0.9151 USDT |
74,791.3808 |
0.9110 USDT |
0.8814 USDT |
0.9403 USDT |
0.8896 USDT |
| 2024-08-26 |
0.9391 USDT |
122,827.1360 |
0.9628 USDT |
0.9067 USDT |
0.9696 USDT |
0.9139 USDT |
| 2024-08-25 |
0.9763 USDT |
100,678.7465 |
1.0177 USDT |
0.9603 USDT |
1.0184 USDT |
0.9670 USDT |
| 2024-08-24 |
1.0406 USDT |
180,124.9901 |
1.0041 USDT |
0.9937 USDT |
1.0666 USDT |
1.0537 USDT |
| 2024-08-23 |
0.9597 USDT |
308,474.4444 |
0.9019 USDT |
0.8996 USDT |
1.0222 USDT |
1.0037 USDT |
| 2024-08-22 |
0.8962 USDT |
86,276.9099 |
0.8939 USDT |
0.8750 USDT |
0.9088 USDT |
0.9011 USDT |
| 2024-08-21 |
0.8656 USDT |
196,428.1431 |
0.8500 USDT |
0.8405 USDT |
0.9043 USDT |
0.8997 USDT |
| 2024-08-20 |
0.8657 USDT |
231,917.4530 |
0.8814 USDT |
0.8330 USDT |
0.8990 USDT |
0.8487 USDT |
| 2024-08-19 |
0.8699 USDT |
277,039.0177 |
0.8602 USDT |
0.8508 USDT |
0.8913 USDT |
0.8867 USDT |
| 2024-08-18 |
0.8920 USDT |
138,460.8790 |
0.9253 USDT |
0.8632 USDT |
0.9253 USDT |
0.8799 USDT |
| 2024-08-17 |
0.9102 USDT |
122,538.6656 |
0.9213 USDT |
0.8841 USDT |
0.9312 USDT |
0.9148 USDT |
| 2024-08-16 |
0.9418 USDT |
244,012.1651 |
0.9379 USDT |
0.9057 USDT |
0.9663 USDT |
0.9451 USDT |