Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
1.1595 USDT |
1,222,635.7063 |
1.1957 USDT |
1.1164 USDT |
1.1966 USDT |
1.1752 USDT |
| 2024-07-26 |
1.1974 USDT |
124,702.2065 |
1.2012 USDT |
1.1800 USDT |
1.2163 USDT |
1.2055 USDT |
| 2024-07-25 |
1.2112 USDT |
259,623.6708 |
1.2204 USDT |
1.1497 USDT |
1.2523 USDT |
1.1849 USDT |
| 2024-07-24 |
1.2547 USDT |
108,427.6240 |
1.2589 USDT |
1.2347 USDT |
1.2781 USDT |
1.2445 USDT |
| 2024-07-23 |
1.2693 USDT |
232,374.1192 |
1.2920 USDT |
1.2296 USDT |
1.3213 USDT |
1.2651 USDT |
| 2024-07-22 |
1.3269 USDT |
223,934.6231 |
1.3855 USDT |
1.2953 USDT |
1.3864 USDT |
1.3094 USDT |
| 2024-07-21 |
1.3226 USDT |
275,420.8633 |
1.3347 USDT |
1.2661 USDT |
1.4009 USDT |
1.3974 USDT |
| 2024-07-20 |
1.3471 USDT |
451,693.4485 |
1.2818 USDT |
1.2580 USDT |
1.4037 USDT |
1.3561 USDT |
| 2024-07-19 |
1.2564 USDT |
363,646.6600 |
1.2951 USDT |
1.2175 USDT |
1.2988 USDT |
1.2480 USDT |
| 2024-07-18 |
1.2916 USDT |
262,662.2091 |
1.2972 USDT |
1.2638 USDT |
1.3322 USDT |
1.2924 USDT |
| 2024-07-17 |
1.2829 USDT |
443,675.9194 |
1.3025 USDT |
1.2552 USDT |
1.3869 USDT |
1.2896 USDT |
| 2024-07-16 |
1.3119 USDT |
1,603,436.4848 |
1.2388 USDT |
1.2388 USDT |
1.4182 USDT |
1.2917 USDT |
| 2024-07-15 |
1.1434 USDT |
1,036,329.3952 |
1.0765 USDT |
1.0610 USDT |
1.2490 USDT |
1.2178 USDT |
| 2024-07-14 |
1.0625 USDT |
267,519.6195 |
1.0669 USDT |
1.0225 USDT |
1.1016 USDT |
1.0725 USDT |
| 2024-07-13 |
1.0667 USDT |
204,833.5915 |
1.0672 USDT |
1.0436 USDT |
1.0909 USDT |
1.0608 USDT |
| 2024-07-12 |
1.0414 USDT |
686,965.7881 |
1.0604 USDT |
0.9797 USDT |
1.0909 USDT |
1.0693 USDT |
| 2024-07-11 |
1.0613 USDT |
1,608,711.8069 |
0.9719 USDT |
0.9489 USDT |
1.1493 USDT |
1.0740 USDT |
| 2024-07-10 |
0.9576 USDT |
457,809.0160 |
0.9615 USDT |
0.9304 USDT |
0.9814 USDT |
0.9684 USDT |
| 2024-07-09 |
0.9340 USDT |
444,374.9969 |
0.9167 USDT |
0.8756 USDT |
0.9790 USDT |
0.9735 USDT |
| 2024-07-08 |
0.9031 USDT |
628,776.8577 |
0.8714 USDT |
0.8384 USDT |
0.9594 USDT |
0.9160 USDT |
| 2024-07-07 |
0.9002 USDT |
667,734.6574 |
0.9079 USDT |
0.8720 USDT |
0.9236 USDT |
0.8851 USDT |
| 2024-07-06 |
0.8465 USDT |
559,635.8185 |
0.7880 USDT |
0.7875 USDT |
0.8975 USDT |
0.8962 USDT |
| 2024-07-05 |
0.7405 USDT |
720,214.2834 |
0.7464 USDT |
0.6654 USDT |
0.8241 USDT |
0.8109 USDT |
| 2024-07-04 |
0.8182 USDT |
947,709.8815 |
0.8957 USDT |
0.7632 USDT |
0.9034 USDT |
0.7637 USDT |
| 2024-07-03 |
0.7869 USDT |
2,368,310.4444 |
0.8360 USDT |
0.6893 USDT |
0.8764 USDT |
0.8511 USDT |
| 2024-07-02 |
0.8304 USDT |
249,611.6854 |
0.8325 USDT |
0.8171 USDT |
0.8472 USDT |
0.8217 USDT |
| 2024-07-01 |
0.7996 USDT |
325,177.2224 |
0.7825 USDT |
0.7649 USDT |
0.8360 USDT |
0.8337 USDT |
| 2024-06-30 |
0.7536 USDT |
597,782.6442 |
0.7105 USDT |
0.7034 USDT |
0.7783 USDT |
0.7697 USDT |
| 2024-06-29 |
0.7247 USDT |
196,423.7872 |
0.7053 USDT |
0.7043 USDT |
0.7438 USDT |
0.7150 USDT |
| 2024-06-28 |
0.7187 USDT |
339,880.6721 |
0.7061 USDT |
0.6976 USDT |
0.7484 USDT |
0.7069 USDT |
| 2024-06-27 |
0.7253 USDT |
202,422.5499 |
0.7149 USDT |
0.7053 USDT |
0.7472 USDT |
0.7144 USDT |
| 2024-06-26 |
0.7298 USDT |
360,274.4350 |
0.7484 USDT |
0.7030 USDT |
0.7615 USDT |
0.7235 USDT |
| 2024-06-25 |
0.7350 USDT |
496,905.4822 |
0.7183 USDT |
0.7080 USDT |
0.7636 USDT |
0.7466 USDT |
| 2024-06-24 |
0.6628 USDT |
431,135.3866 |
0.6555 USDT |
0.6297 USDT |
0.6888 USDT |
0.6795 USDT |
| 2024-06-23 |
0.6719 USDT |
487,338.8168 |
0.6807 USDT |
0.6550 USDT |
0.6866 USDT |
0.6686 USDT |
| 2024-06-22 |
0.7031 USDT |
188,318.8250 |
0.7013 USDT |
0.6865 USDT |
0.7249 USDT |
0.6880 USDT |
| 2024-06-21 |
0.6941 USDT |
228,103.4269 |
0.7123 USDT |
0.6725 USDT |
0.7191 USDT |
0.7018 USDT |
| 2024-06-20 |
0.7334 USDT |
574,743.6132 |
0.7377 USDT |
0.7055 USDT |
0.7589 USDT |
0.7183 USDT |
| 2024-06-19 |
0.7027 USDT |
757,879.4986 |
0.6700 USDT |
0.6619 USDT |
0.7495 USDT |
0.7353 USDT |
| 2024-06-18 |
0.6685 USDT |
755,616.5385 |
0.7080 USDT |
0.6366 USDT |
0.7115 USDT |
0.6763 USDT |
| 2024-06-17 |
0.7221 USDT |
425,581.5720 |
0.7496 USDT |
0.6876 USDT |
0.7555 USDT |
0.7132 USDT |
| 2024-06-16 |
0.7625 USDT |
292,453.8731 |
0.7562 USDT |
0.7415 USDT |
0.7778 USDT |
0.7587 USDT |
| 2024-06-15 |
0.7661 USDT |
618,852.8468 |
0.7652 USDT |
0.7437 USDT |
0.7852 USDT |
0.7460 USDT |
| 2024-06-14 |
0.8222 USDT |
690,037.9816 |
0.8518 USDT |
0.7616 USDT |
0.8691 USDT |
0.7725 USDT |
| 2024-06-13 |
0.8448 USDT |
690,329.2746 |
0.8531 USDT |
0.8013 USDT |
0.8800 USDT |
0.8665 USDT |
| 2024-06-12 |
0.8689 USDT |
1,149,566.6788 |
0.8737 USDT |
0.8306 USDT |
0.9114 USDT |
0.8500 USDT |
| 2024-06-11 |
0.9629 USDT |
1,099,493.0592 |
1.0372 USDT |
0.8923 USDT |
1.0403 USDT |
0.9014 USDT |
| 2024-06-10 |
1.0605 USDT |
1,501,298.0300 |
1.0306 USDT |
1.0054 USDT |
1.0968 USDT |
1.0605 USDT |
| 2024-06-09 |
0.9815 USDT |
2,428,518.3260 |
0.9175 USDT |
0.8947 USDT |
1.0300 USDT |
1.0293 USDT |
| 2024-06-08 |
0.9205 USDT |
424,030.6466 |
0.9105 USDT |
0.8871 USDT |
0.9520 USDT |
0.9184 USDT |