Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.8781 USDT |
584,439.8742 |
0.9166 USDT |
0.7905 USDT |
0.9638 USDT |
0.8800 USDT |
| 2024-06-06 |
0.9248 USDT |
434,414.4532 |
0.9234 USDT |
0.8946 USDT |
0.9584 USDT |
0.9113 USDT |
| 2024-06-05 |
0.9449 USDT |
797,966.5183 |
0.9179 USDT |
0.9043 USDT |
1.0000 USDT |
0.9273 USDT |
| 2024-06-04 |
0.9124 USDT |
444,195.5479 |
0.9243 USDT |
0.8785 USDT |
0.9539 USDT |
0.8876 USDT |
| 2024-06-03 |
0.8896 USDT |
1,510,446.1672 |
0.8802 USDT |
0.8008 USDT |
0.9846 USDT |
0.9207 USDT |
| 2024-06-02 |
0.8645 USDT |
1,119,978.9207 |
0.8008 USDT |
0.7805 USDT |
0.9448 USDT |
0.8702 USDT |
| 2024-06-01 |
0.7950 USDT |
916,239.0953 |
0.7309 USDT |
0.7250 USDT |
0.8497 USDT |
0.7991 USDT |
| 2024-05-31 |
0.6984 USDT |
231,252.5595 |
0.6821 USDT |
0.6684 USDT |
0.7322 USDT |
0.7322 USDT |
| 2024-05-30 |
0.6647 USDT |
146,621.6756 |
0.6663 USDT |
0.6301 USDT |
0.6879 USDT |
0.6819 USDT |
| 2024-05-29 |
0.6762 USDT |
144,014.9423 |
0.6720 USDT |
0.6626 USDT |
0.6881 USDT |
0.6728 USDT |
| 2024-05-28 |
0.6664 USDT |
142,687.7793 |
0.6796 USDT |
0.6496 USDT |
0.6844 USDT |
0.6723 USDT |
| 2024-05-27 |
0.6826 USDT |
186,499.8026 |
0.6677 USDT |
0.6657 USDT |
0.6994 USDT |
0.6802 USDT |
| 2024-05-26 |
0.6643 USDT |
78,973.5019 |
0.6701 USDT |
0.6559 USDT |
0.6734 USDT |
0.6628 USDT |
| 2024-05-25 |
0.6687 USDT |
153,476.2457 |
0.6544 USDT |
0.6544 USDT |
0.6850 USDT |
0.6680 USDT |
| 2024-05-24 |
0.6585 USDT |
185,900.6333 |
0.6567 USDT |
0.6410 USDT |
0.6826 USDT |
0.6524 USDT |
| 2024-05-23 |
0.6807 USDT |
376,243.9125 |
0.6997 USDT |
0.6451 USDT |
0.7170 USDT |
0.6489 USDT |
| 2024-05-22 |
0.7137 USDT |
155,317.7113 |
0.7341 USDT |
0.6938 USDT |
0.7356 USDT |
0.6976 USDT |
| 2024-05-21 |
0.7440 USDT |
423,925.0177 |
0.7533 USDT |
0.7235 USDT |
0.7621 USDT |
0.7369 USDT |
| 2024-05-20 |
0.7210 USDT |
433,302.7653 |
0.7052 USDT |
0.6900 USDT |
0.7521 USDT |
0.7486 USDT |
| 2024-05-19 |
0.7348 USDT |
223,560.7277 |
0.7363 USDT |
0.7107 USDT |
0.7663 USDT |
0.7119 USDT |
| 2024-05-18 |
0.7437 USDT |
186,184.8763 |
0.7358 USDT |
0.7323 USDT |
0.7542 USDT |
0.7335 USDT |
| 2024-05-17 |
0.7443 USDT |
436,244.4174 |
0.7042 USDT |
0.7042 USDT |
0.7748 USDT |
0.7323 USDT |
| 2024-05-16 |
0.7159 USDT |
301,141.9789 |
0.7258 USDT |
0.6927 USDT |
0.7437 USDT |
0.7027 USDT |
| 2024-05-15 |
0.7056 USDT |
278,959.6338 |
0.6847 USDT |
0.6690 USDT |
0.7491 USDT |
0.7241 USDT |
| 2024-05-14 |
0.7072 USDT |
367,637.4135 |
0.7041 USDT |
0.6810 USDT |
0.7253 USDT |
0.7000 USDT |
| 2024-05-13 |
0.6905 USDT |
315,826.7094 |
0.6890 USDT |
0.6632 USDT |
0.7148 USDT |
0.7048 USDT |
| 2024-05-12 |
0.6976 USDT |
153,333.8400 |
0.7028 USDT |
0.6827 USDT |
0.7096 USDT |
0.6900 USDT |
| 2024-05-11 |
0.7057 USDT |
215,574.8702 |
0.6883 USDT |
0.6764 USDT |
0.7276 USDT |
0.7052 USDT |
| 2024-05-10 |
0.7070 USDT |
504,212.8811 |
0.7187 USDT |
0.6723 USDT |
0.7345 USDT |
0.6787 USDT |
| 2024-05-09 |
0.7262 USDT |
269,464.5128 |
0.7183 USDT |
0.7045 USDT |
0.7428 USDT |
0.7241 USDT |
| 2024-05-08 |
0.7224 USDT |
288,837.2721 |
0.7344 USDT |
0.7083 USDT |
0.7444 USDT |
0.7254 USDT |
| 2024-05-07 |
0.7533 USDT |
771,390.8093 |
0.7661 USDT |
0.7386 USDT |
0.7786 USDT |
0.7431 USDT |
| 2024-05-06 |
0.7732 USDT |
962,329.5803 |
0.7767 USDT |
0.7366 USDT |
0.8111 USDT |
0.7878 USDT |
| 2024-05-05 |
0.7849 USDT |
254,233.0495 |
0.7901 USDT |
0.7635 USDT |
0.8032 USDT |
0.7635 USDT |
| 2024-05-04 |
0.7831 USDT |
909,108.2224 |
0.7574 USDT |
0.7557 USDT |
0.8200 USDT |
0.7860 USDT |
| 2024-05-03 |
0.7043 USDT |
1,434,510.0097 |
0.6561 USDT |
0.6361 USDT |
0.7642 USDT |
0.7581 USDT |
| 2024-05-02 |
0.6414 USDT |
534,020.2630 |
0.6524 USDT |
0.6258 USDT |
0.6541 USDT |
0.6438 USDT |
| 2024-05-01 |
0.6416 USDT |
822,507.2419 |
0.6553 USDT |
0.6037 USDT |
0.6811 USDT |
0.6545 USDT |
| 2024-04-30 |
0.6989 USDT |
491,849.9524 |
0.7333 USDT |
0.6547 USDT |
0.7470 USDT |
0.6600 USDT |
| 2024-04-29 |
0.7378 USDT |
1,386,189.5884 |
0.7746 USDT |
0.6940 USDT |
0.8202 USDT |
0.7377 USDT |
| 2024-04-28 |
0.7818 USDT |
894,393.0841 |
0.7587 USDT |
0.7507 USDT |
0.8063 USDT |
0.7805 USDT |
| 2024-04-27 |
0.6946 USDT |
577,828.0000 |
0.6893 USDT |
0.6584 USDT |
0.7563 USDT |
0.7349 USDT |
| 2024-04-26 |
0.7077 USDT |
442,758.6333 |
0.7261 USDT |
0.6855 USDT |
0.7330 USDT |
0.6970 USDT |
| 2024-04-25 |
0.6983 USDT |
953,772.5759 |
0.6658 USDT |
0.6340 USDT |
0.7476 USDT |
0.7367 USDT |
| 2024-04-24 |
0.6996 USDT |
616,837.6901 |
0.6728 USDT |
0.6691 USDT |
0.7433 USDT |
0.6828 USDT |
| 2024-04-23 |
0.6856 USDT |
901,408.8171 |
0.7100 USDT |
0.6669 USDT |
0.7169 USDT |
0.6739 USDT |
| 2024-04-22 |
0.7300 USDT |
1,332,023.0761 |
0.6950 USDT |
0.6927 USDT |
0.7788 USDT |
0.7110 USDT |
| 2024-04-21 |
0.6938 USDT |
2,918,080.7858 |
0.7296 USDT |
0.6741 USDT |
0.7317 USDT |
0.6846 USDT |
| 2024-04-20 |
0.7079 USDT |
590,371.9047 |
0.7141 USDT |
0.6791 USDT |
0.7380 USDT |
0.7205 USDT |
| 2024-04-19 |
0.6623 USDT |
3,556,987.6580 |
0.6711 USDT |
0.5924 USDT |
0.7465 USDT |
0.7401 USDT |