Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0649 USDT |
26,304,197.8180 |
0.0519 USDT |
0.0516 USDT |
0.0809 USDT |
0.0581 USDT |
| 2022-05-18 |
0.0563 USDT |
10,692,408.0711 |
0.0522 USDT |
0.0475 USDT |
0.0678 USDT |
0.0536 USDT |
| 2022-05-17 |
0.0513 USDT |
3,254,149.3365 |
0.0463 USDT |
0.0463 USDT |
0.0547 USDT |
0.0512 USDT |
| 2022-05-16 |
0.0467 USDT |
926,877.0011 |
0.0505 USDT |
0.0450 USDT |
0.0506 USDT |
0.0460 USDT |
| 2022-05-15 |
0.0486 USDT |
3,052,886.4351 |
0.0447 USDT |
0.0430 USDT |
0.0549 USDT |
0.0484 USDT |
| 2022-05-14 |
0.0431 USDT |
1,174,466.2891 |
0.0436 USDT |
0.0402 USDT |
0.0455 USDT |
0.0434 USDT |
| 2022-05-13 |
0.0459 USDT |
2,422,037.6821 |
0.0388 USDT |
0.0388 USDT |
0.0495 USDT |
0.0445 USDT |
| 2022-05-12 |
0.0406 USDT |
4,458,135.0734 |
0.0452 USDT |
0.0359 USDT |
0.0479 USDT |
0.0386 USDT |
| 2022-05-11 |
0.0574 USDT |
5,159,082.4483 |
0.0667 USDT |
0.0482 USDT |
0.0685 USDT |
0.0483 USDT |
| 2022-05-10 |
0.0696 USDT |
3,384,189.4790 |
0.0675 USDT |
0.0648 USDT |
0.0739 USDT |
0.0657 USDT |
| 2022-05-09 |
0.0746 USDT |
2,876,884.7536 |
0.0827 USDT |
0.0682 USDT |
0.0830 USDT |
0.0684 USDT |
| 2022-05-08 |
0.0840 USDT |
1,027,954.6588 |
0.0867 USDT |
0.0815 USDT |
0.0869 USDT |
0.0828 USDT |
| 2022-05-07 |
0.0864 USDT |
1,657,593.3558 |
0.0892 USDT |
0.0839 USDT |
0.0894 USDT |
0.0868 USDT |
| 2022-05-06 |
0.0921 USDT |
2,123,381.1537 |
0.0932 USDT |
0.0877 USDT |
0.0961 USDT |
0.0892 USDT |
| 2022-05-05 |
0.0966 USDT |
1,543,431.6630 |
0.1016 USDT |
0.0890 USDT |
0.1025 USDT |
0.0900 USDT |
| 2022-05-04 |
0.0984 USDT |
1,462,815.0847 |
0.0966 USDT |
0.0966 USDT |
0.1023 USDT |
0.1014 USDT |
| 2022-05-03 |
0.0973 USDT |
2,213,417.4290 |
0.0963 USDT |
0.0946 USDT |
0.1009 USDT |
0.0987 USDT |
| 2022-05-02 |
0.0983 USDT |
1,637,487.1409 |
0.1006 USDT |
0.0949 USDT |
0.1027 USDT |
0.0963 USDT |
| 2022-05-01 |
0.1029 USDT |
5,804,871.7056 |
0.0925 USDT |
0.0920 USDT |
0.1095 USDT |
0.1008 USDT |
| 2022-04-30 |
0.1054 USDT |
3,963,482.7823 |
0.1051 USDT |
0.0980 USDT |
0.1144 USDT |
0.0990 USDT |
| 2022-04-29 |
0.1139 USDT |
14,018,173.7402 |
0.1006 USDT |
0.1001 USDT |
0.1268 USDT |
0.1102 USDT |
| 2022-04-28 |
0.0987 USDT |
1,559,507.6227 |
0.0972 USDT |
0.0961 USDT |
0.1010 USDT |
0.0997 USDT |
| 2022-04-27 |
0.0975 USDT |
1,274,405.0508 |
0.0957 USDT |
0.0951 USDT |
0.0996 USDT |
0.0971 USDT |
| 2022-04-26 |
0.1043 USDT |
2,858,236.9337 |
0.1095 USDT |
0.0955 USDT |
0.1115 USDT |
0.0975 USDT |
| 2022-04-25 |
0.1159 USDT |
16,860,459.0832 |
0.1139 USDT |
0.1081 USDT |
0.1258 USDT |
0.1107 USDT |
| 2022-04-24 |
0.1122 USDT |
26,182,363.2369 |
0.0965 USDT |
0.0951 USDT |
0.1210 USDT |
0.1167 USDT |
| 2022-04-23 |
0.0986 USDT |
5,595,222.7673 |
0.0956 USDT |
0.0921 USDT |
0.1086 USDT |
0.0982 USDT |
| 2022-04-22 |
0.0960 USDT |
2,913,065.0763 |
0.0966 USDT |
0.0941 USDT |
0.0982 USDT |
0.0960 USDT |
| 2022-04-21 |
0.1068 USDT |
14,937,451.7610 |
0.0911 USDT |
0.0911 USDT |
0.1166 USDT |
0.1012 USDT |
| 2022-04-20 |
0.0911 USDT |
1,207,481.2584 |
0.0894 USDT |
0.0886 USDT |
0.0934 USDT |
0.0909 USDT |
| 2022-04-19 |
0.0887 USDT |
861,119.4018 |
0.0865 USDT |
0.0865 USDT |
0.0901 USDT |
0.0896 USDT |
| 2022-04-18 |
0.0851 USDT |
787,338.4421 |
0.0877 USDT |
0.0824 USDT |
0.0879 USDT |
0.0858 USDT |
| 2022-04-17 |
0.0907 USDT |
956,577.1298 |
0.0922 USDT |
0.0889 USDT |
0.0927 USDT |
0.0903 USDT |
| 2022-04-16 |
0.0895 USDT |
498,931.9217 |
0.0903 USDT |
0.0876 USDT |
0.0924 USDT |
0.0886 USDT |
| 2022-04-15 |
0.0899 USDT |
1,316,341.4257 |
0.0865 USDT |
0.0865 USDT |
0.0930 USDT |
0.0896 USDT |
| 2022-04-14 |
0.0883 USDT |
1,246,273.4159 |
0.0906 USDT |
0.0847 USDT |
0.0920 USDT |
0.0867 USDT |
| 2022-04-13 |
0.0904 USDT |
1,377,557.7413 |
0.0899 USDT |
0.0878 USDT |
0.0928 USDT |
0.0911 USDT |
| 2022-04-12 |
0.0887 USDT |
1,461,370.1538 |
0.0863 USDT |
0.0853 USDT |
0.0915 USDT |
0.0886 USDT |
| 2022-04-11 |
0.0908 USDT |
2,626,080.9890 |
0.0940 USDT |
0.0868 USDT |
0.0990 USDT |
0.0869 USDT |
| 2022-04-10 |
0.1066 USDT |
12,570,758.0126 |
0.0968 USDT |
0.0964 USDT |
0.1164 USDT |
0.0992 USDT |
| 2022-04-09 |
0.0970 USDT |
3,890,995.2478 |
0.0909 USDT |
0.0900 USDT |
0.1041 USDT |
0.0965 USDT |
| 2022-04-08 |
0.0953 USDT |
2,823,695.8419 |
0.0938 USDT |
0.0908 USDT |
0.0998 USDT |
0.0908 USDT |
| 2022-04-07 |
0.0974 USDT |
6,690,645.0955 |
0.0874 USDT |
0.0863 USDT |
0.1038 USDT |
0.0936 USDT |
| 2022-04-06 |
0.0939 USDT |
2,106,535.2521 |
0.0985 USDT |
0.0874 USDT |
0.0989 USDT |
0.0891 USDT |
| 2022-04-05 |
0.1077 USDT |
3,694,689.0099 |
0.1106 USDT |
0.0991 USDT |
0.1134 USDT |
0.1004 USDT |
| 2022-04-04 |
0.1170 USDT |
18,536,900.9517 |
0.0994 USDT |
0.0958 USDT |
0.1425 USDT |
0.1115 USDT |
| 2022-04-03 |
0.1024 USDT |
5,672,127.0223 |
0.0947 USDT |
0.0943 USDT |
0.1101 USDT |
0.0992 USDT |
| 2022-04-02 |
0.0945 USDT |
1,289,616.8311 |
0.0917 USDT |
0.0917 USDT |
0.0982 USDT |
0.0957 USDT |
| 2022-04-01 |
0.0915 USDT |
1,813,381.7252 |
0.0868 USDT |
0.0854 USDT |
0.0957 USDT |
0.0939 USDT |
| 2022-03-31 |
0.0884 USDT |
936,113.6749 |
0.0881 USDT |
0.0850 USDT |
0.0914 USDT |
0.0866 USDT |