Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.9746 USDT |
272,684.8346 |
0.9756 USDT |
0.9386 USDT |
1.0000 USDT |
0.9394 USDT |
| 2024-08-14 |
0.9785 USDT |
199,980.6579 |
0.9748 USDT |
0.9472 USDT |
1.0013 USDT |
0.9644 USDT |
| 2024-08-13 |
0.9492 USDT |
164,297.8137 |
0.9340 USDT |
0.9241 USDT |
0.9891 USDT |
0.9807 USDT |
| 2024-08-12 |
0.9581 USDT |
462,105.7836 |
0.9868 USDT |
0.9188 USDT |
1.0012 USDT |
0.9274 USDT |
| 2024-08-11 |
1.0492 USDT |
94,058.0033 |
1.0723 USDT |
0.9948 USDT |
1.0906 USDT |
0.9949 USDT |
| 2024-08-10 |
1.0236 USDT |
175,729.5295 |
0.9949 USDT |
0.9869 USDT |
1.0552 USDT |
1.0439 USDT |
| 2024-08-09 |
0.9807 USDT |
220,360.8237 |
1.0370 USDT |
0.9475 USDT |
1.0494 USDT |
0.9948 USDT |
| 2024-08-08 |
0.9958 USDT |
459,958.5846 |
0.9681 USDT |
0.9430 USDT |
1.0600 USDT |
0.9846 USDT |
| 2024-08-07 |
1.0469 USDT |
521,546.1188 |
1.0255 USDT |
0.9639 USDT |
1.0808 USDT |
0.9768 USDT |
| 2024-08-06 |
1.0296 USDT |
137,980.8763 |
1.0220 USDT |
0.9950 USDT |
1.0719 USDT |
1.0309 USDT |
| 2024-08-05 |
0.9481 USDT |
936,078.1632 |
0.9833 USDT |
0.8570 USDT |
1.0475 USDT |
1.0220 USDT |
| 2024-08-04 |
1.0255 USDT |
151,105.4755 |
1.0456 USDT |
0.9661 USDT |
1.0886 USDT |
0.9885 USDT |
| 2024-08-03 |
1.1205 USDT |
126,082.6354 |
1.1420 USDT |
1.0779 USDT |
1.1797 USDT |
1.0779 USDT |
| 2024-08-02 |
1.2095 USDT |
419,672.8818 |
1.2277 USDT |
1.1324 USDT |
1.2491 USDT |
1.1476 USDT |
| 2024-08-01 |
1.1555 USDT |
218,578.7440 |
1.1630 USDT |
1.1100 USDT |
1.2163 USDT |
1.2163 USDT |
| 2024-07-31 |
1.1822 USDT |
159,446.2156 |
1.1814 USDT |
1.1529 USDT |
1.2021 USDT |
1.1623 USDT |
| 2024-07-30 |
1.2018 USDT |
196,905.7145 |
1.1724 USDT |
1.1632 USDT |
1.2278 USDT |
1.1885 USDT |
| 2024-07-29 |
1.1631 USDT |
118,574.7174 |
1.1516 USDT |
1.1447 USDT |
1.1807 USDT |
1.1794 USDT |
| 2024-07-28 |
1.1720 USDT |
111,477.7396 |
1.1976 USDT |
1.1416 USDT |
1.1994 USDT |
1.1423 USDT |
| 2024-07-27 |
1.1595 USDT |
1,222,635.7063 |
1.1957 USDT |
1.1164 USDT |
1.1966 USDT |
1.1752 USDT |