Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.0885 USDT |
782,273.4148 |
0.0867 USDT |
0.0853 USDT |
0.0904 USDT |
0.0885 USDT |
| 2022-03-29 |
0.0871 USDT |
881,135.8379 |
0.0848 USDT |
0.0848 USDT |
0.0886 USDT |
0.0879 USDT |
| 2022-03-28 |
0.0955 USDT |
2,301,115.5077 |
0.0860 USDT |
0.0857 USDT |
0.1078 USDT |
0.0904 USDT |
| 2022-03-27 |
0.0851 USDT |
566,844.7500 |
0.0834 USDT |
0.0824 USDT |
0.0871 USDT |
0.0870 USDT |
| 2022-03-26 |
0.0822 USDT |
855,097.1488 |
0.0798 USDT |
0.0795 USDT |
0.0837 USDT |
0.0832 USDT |
| 2022-03-25 |
0.0817 USDT |
673,574.5534 |
0.0818 USDT |
0.0800 USDT |
0.0834 USDT |
0.0807 USDT |
| 2022-03-24 |
0.0813 USDT |
575,155.3869 |
0.0805 USDT |
0.0802 USDT |
0.0825 USDT |
0.0817 USDT |
| 2022-03-23 |
0.0796 USDT |
584,765.1222 |
0.0801 USDT |
0.0778 USDT |
0.0814 USDT |
0.0795 USDT |
| 2022-03-22 |
0.0831 USDT |
3,078,014.7728 |
0.0787 USDT |
0.0784 USDT |
0.0891 USDT |
0.0797 USDT |
| 2022-03-21 |
0.0794 USDT |
4,527,071.0334 |
0.0750 USDT |
0.0733 USDT |
0.0859 USDT |
0.0786 USDT |
| 2022-03-20 |
0.0830 USDT |
4,507,744.4363 |
0.0774 USDT |
0.0733 USDT |
0.0949 USDT |
0.0753 USDT |
| 2022-03-19 |
0.0778 USDT |
738,411.7668 |
0.0752 USDT |
0.0749 USDT |
0.0803 USDT |
0.0790 USDT |
| 2022-03-18 |
0.0738 USDT |
1,132,489.3860 |
0.0720 USDT |
0.0710 USDT |
0.0760 USDT |
0.0751 USDT |
| 2022-03-17 |
0.0731 USDT |
661,899.0111 |
0.0727 USDT |
0.0717 USDT |
0.0757 USDT |
0.0720 USDT |
| 2022-03-16 |
0.0712 USDT |
1,664,434.1360 |
0.0710 USDT |
0.0692 USDT |
0.0732 USDT |
0.0726 USDT |
| 2022-03-15 |
0.0717 USDT |
2,295,558.0205 |
0.0708 USDT |
0.0678 USDT |
0.0771 USDT |
0.0706 USDT |
| 2022-03-14 |
0.0702 USDT |
686,813.8532 |
0.0693 USDT |
0.0690 USDT |
0.0715 USDT |
0.0701 USDT |
| 2022-03-13 |
0.0715 USDT |
559,326.0720 |
0.0709 USDT |
0.0700 USDT |
0.0731 USDT |
0.0707 USDT |
| 2022-03-12 |
0.0725 USDT |
343,215.9370 |
0.0719 USDT |
0.0712 USDT |
0.0738 USDT |
0.0714 USDT |
| 2022-03-11 |
0.0725 USDT |
1,142,702.9419 |
0.0722 USDT |
0.0703 USDT |
0.0746 USDT |
0.0721 USDT |
| 2022-03-10 |
0.0722 USDT |
784,496.7709 |
0.0755 USDT |
0.0703 USDT |
0.0760 USDT |
0.0721 USDT |
| 2022-03-09 |
0.0764 USDT |
502,419.9562 |
0.0736 USDT |
0.0735 USDT |
0.0779 USDT |
0.0750 USDT |
| 2022-03-08 |
0.0737 USDT |
565,785.5222 |
0.0740 USDT |
0.0724 USDT |
0.0751 USDT |
0.0730 USDT |
| 2022-03-07 |
0.0735 USDT |
549,810.7014 |
0.0739 USDT |
0.0715 USDT |
0.0758 USDT |
0.0715 USDT |
| 2022-03-06 |
0.0830 USDT |
3,678,059.5811 |
0.0791 USDT |
0.0764 USDT |
0.0922 USDT |
0.0764 USDT |
| 2022-03-05 |
0.0787 USDT |
749,878.0858 |
0.0765 USDT |
0.0751 USDT |
0.0819 USDT |
0.0796 USDT |
| 2022-03-04 |
0.0792 USDT |
579,612.7524 |
0.0820 USDT |
0.0775 USDT |
0.0820 USDT |
0.0797 USDT |
| 2022-03-03 |
0.0832 USDT |
543,360.4067 |
0.0847 USDT |
0.0809 USDT |
0.0853 USDT |
0.0817 USDT |
| 2022-03-02 |
0.0854 USDT |
1,399,190.0632 |
0.0852 USDT |
0.0832 USDT |
0.0880 USDT |
0.0848 USDT |
| 2022-03-01 |
0.0850 USDT |
1,245,469.5255 |
0.0849 USDT |
0.0822 USDT |
0.0876 USDT |
0.0848 USDT |
| 2022-02-28 |
0.0877 USDT |
4,861,324.4788 |
0.0765 USDT |
0.0765 USDT |
0.1046 USDT |
0.0823 USDT |
| 2022-02-27 |
0.0783 USDT |
1,031,725.8312 |
0.0801 USDT |
0.0751 USDT |
0.0826 USDT |
0.0766 USDT |
| 2022-02-26 |
0.0817 USDT |
533,429.4045 |
0.0794 USDT |
0.0794 USDT |
0.0845 USDT |
0.0805 USDT |
| 2022-02-25 |
0.0779 USDT |
616,923.7304 |
0.0741 USDT |
0.0741 USDT |
0.0809 USDT |
0.0805 USDT |
| 2022-02-24 |
0.0713 USDT |
1,459,097.6995 |
0.0778 USDT |
0.0682 USDT |
0.0780 USDT |
0.0721 USDT |
| 2022-02-23 |
0.0839 USDT |
501,197.7665 |
0.0821 USDT |
0.0802 USDT |
0.0860 USDT |
0.0802 USDT |
| 2022-02-22 |
0.0796 USDT |
1,053,183.3757 |
0.0790 USDT |
0.0762 USDT |
0.0835 USDT |
0.0814 USDT |
| 2022-02-21 |
0.0903 USDT |
3,039,969.6200 |
0.0853 USDT |
0.0809 USDT |
0.1008 USDT |
0.0832 USDT |
| 2022-02-20 |
0.0857 USDT |
501,634.0049 |
0.0907 USDT |
0.0831 USDT |
0.0912 USDT |
0.0847 USDT |
| 2022-02-19 |
0.0915 USDT |
561,245.7104 |
0.0897 USDT |
0.0876 USDT |
0.0957 USDT |
0.0901 USDT |
| 2022-02-18 |
0.0921 USDT |
931,498.0897 |
0.0930 USDT |
0.0887 USDT |
0.0949 USDT |
0.0901 USDT |
| 2022-02-17 |
0.1010 USDT |
3,126,786.6964 |
0.0996 USDT |
0.0911 USDT |
0.1094 USDT |
0.0930 USDT |
| 2022-02-16 |
0.0994 USDT |
1,243,301.2281 |
0.1003 USDT |
0.0950 USDT |
0.1031 USDT |
0.1002 USDT |
| 2022-02-15 |
0.1033 USDT |
1,757,758.5019 |
0.0942 USDT |
0.0939 USDT |
0.1106 USDT |
0.0999 USDT |
| 2022-02-14 |
0.0946 USDT |
785,227.7673 |
0.0949 USDT |
0.0920 USDT |
0.0968 USDT |
0.0934 USDT |
| 2022-02-13 |
0.1119 USDT |
4,308,678.4267 |
0.1031 USDT |
0.0961 USDT |
0.1270 USDT |
0.0974 USDT |
| 2022-02-12 |
0.0999 USDT |
644,647.6720 |
0.0994 USDT |
0.0958 USDT |
0.1043 USDT |
0.1026 USDT |
| 2022-02-11 |
0.1075 USDT |
638,070.2424 |
0.1074 USDT |
0.1007 USDT |
0.1108 USDT |
0.1014 USDT |
| 2022-02-10 |
0.1102 USDT |
1,010,798.2705 |
0.1106 USDT |
0.1044 USDT |
0.1165 USDT |
0.1088 USDT |
| 2022-02-09 |
0.1098 USDT |
347,129.3708 |
0.1089 USDT |
0.1070 USDT |
0.1120 USDT |
0.1111 USDT |