Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
1.3474 USDT |
101,398.9205 |
1.3820 USDT |
1.3110 USDT |
1.3890 USDT |
1.3637 USDT |
| 2024-11-02 |
1.4024 USDT |
207,680.6011 |
1.4392 USDT |
1.3718 USDT |
1.4540 USDT |
1.3734 USDT |
| 2024-11-01 |
1.4368 USDT |
229,241.8887 |
1.3993 USDT |
1.3656 USDT |
1.4958 USDT |
1.4280 USDT |
| 2024-10-31 |
1.4131 USDT |
125,884.8052 |
1.4364 USDT |
1.3951 USDT |
1.4422 USDT |
1.4088 USDT |
| 2024-10-30 |
1.4474 USDT |
396,751.0864 |
1.3924 USDT |
1.3845 USDT |
1.4957 USDT |
1.4473 USDT |
| 2024-10-29 |
1.3718 USDT |
367,164.1810 |
1.3605 USDT |
1.3464 USDT |
1.4018 USDT |
1.3740 USDT |
| 2024-10-28 |
1.4055 USDT |
597,604.6512 |
1.4686 USDT |
1.3355 USDT |
1.4697 USDT |
1.3603 USDT |
| 2024-10-27 |
1.3554 USDT |
542,970.8932 |
1.2669 USDT |
1.2613 USDT |
1.4582 USDT |
1.4460 USDT |
| 2024-10-26 |
1.2859 USDT |
153,447.3188 |
1.2721 USDT |
1.2628 USDT |
1.3087 USDT |
1.2724 USDT |
| 2024-10-25 |
1.2916 USDT |
415,564.4482 |
1.3456 USDT |
1.2423 USDT |
1.3485 USDT |
1.2811 USDT |
| 2024-10-24 |
1.3571 USDT |
255,382.9120 |
1.3737 USDT |
1.3350 USDT |
1.4169 USDT |
1.3370 USDT |
| 2024-10-23 |
1.3854 USDT |
170,973.9009 |
1.4355 USDT |
1.3604 USDT |
1.4355 USDT |
1.3881 USDT |
| 2024-10-22 |
1.4442 USDT |
99,551.1634 |
1.4663 USDT |
1.4141 USDT |
1.4710 USDT |
1.4383 USDT |
| 2024-10-21 |
1.4641 USDT |
152,388.7341 |
1.5009 USDT |
1.4272 USDT |
1.5122 USDT |
1.4710 USDT |
| 2024-10-20 |
1.4992 USDT |
49,244.9863 |
1.5010 USDT |
1.4842 USDT |
1.5175 USDT |
1.4974 USDT |
| 2024-10-19 |
1.5167 USDT |
73,214.4981 |
1.5222 USDT |
1.4956 USDT |
1.5454 USDT |
1.5014 USDT |
| 2024-10-18 |
1.5538 USDT |
143,553.2784 |
1.5632 USDT |
1.5213 USDT |
1.5897 USDT |
1.5293 USDT |
| 2024-10-17 |
1.5389 USDT |
207,983.6755 |
1.5469 USDT |
1.4857 USDT |
1.5727 USDT |
1.5376 USDT |
| 2024-10-16 |
1.5380 USDT |
129,683.7987 |
1.5588 USDT |
1.5096 USDT |
1.5768 USDT |
1.5404 USDT |
| 2024-10-15 |
1.5702 USDT |
243,185.9351 |
1.5918 USDT |
1.5350 USDT |
1.6177 USDT |
1.5620 USDT |
| 2024-10-14 |
1.5207 USDT |
195,097.3353 |
1.4973 USDT |
1.4498 USDT |
1.5737 USDT |
1.5237 USDT |
| 2024-10-13 |
1.4504 USDT |
138,095.5990 |
1.4660 USDT |
1.4249 USDT |
1.4974 USDT |
1.4789 USDT |
| 2024-10-12 |
1.5093 USDT |
161,235.3783 |
1.4372 USDT |
1.4327 USDT |
1.5518 USDT |
1.4971 USDT |
| 2024-10-11 |
1.4517 USDT |
230,352.4186 |
1.4355 USDT |
1.4200 USDT |
1.4936 USDT |
1.4307 USDT |
| 2024-10-10 |
1.4042 USDT |
275,892.8675 |
1.3727 USDT |
1.3241 USDT |
1.4423 USDT |
1.4211 USDT |
| 2024-10-09 |
1.3748 USDT |
309,077.7563 |
1.3637 USDT |
1.3077 USDT |
1.4183 USDT |
1.3617 USDT |
| 2024-10-08 |
1.3905 USDT |
126,526.8585 |
1.3847 USDT |
1.3670 USDT |
1.4250 USDT |
1.3836 USDT |
| 2024-10-07 |
1.4263 USDT |
369,465.8411 |
1.3732 USDT |
1.3550 USDT |
1.4736 USDT |
1.4092 USDT |
| 2024-10-06 |
1.3784 USDT |
86,026.5764 |
1.3452 USDT |
1.3304 USDT |
1.4129 USDT |
1.3757 USDT |
| 2024-10-05 |
1.3574 USDT |
120,886.7100 |
1.3609 USDT |
1.3286 USDT |
1.3763 USDT |
1.3457 USDT |
| 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 |