Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.2432 USDT |
1,169,904.7856 |
0.2461 USDT |
0.2359 USDT |
0.2548 USDT |
0.2515 USDT |
| 2024-02-28 |
0.2477 USDT |
3,400,033.8347 |
0.2254 USDT |
0.2212 USDT |
0.2772 USDT |
0.2442 USDT |
| 2024-02-27 |
0.2203 USDT |
1,407,667.5448 |
0.2225 USDT |
0.2110 USDT |
0.2427 USDT |
0.2173 USDT |
| 2024-02-26 |
0.2151 USDT |
1,699,927.9547 |
0.2142 USDT |
0.1950 USDT |
0.2244 USDT |
0.2208 USDT |
| 2024-02-25 |
0.2141 USDT |
388,365.0201 |
0.2197 USDT |
0.2089 USDT |
0.2338 USDT |
0.2141 USDT |
| 2024-02-24 |
0.2153 USDT |
596,199.7347 |
0.2147 USDT |
0.2059 USDT |
0.2212 USDT |
0.2189 USDT |
| 2024-02-23 |
0.2310 USDT |
1,918,542.2669 |
0.2148 USDT |
0.2118 USDT |
0.2614 USDT |
0.2169 USDT |
| 2024-02-22 |
0.2155 USDT |
402,219.1980 |
0.2183 USDT |
0.2092 USDT |
0.2226 USDT |
0.2180 USDT |
| 2024-02-21 |
0.2171 USDT |
616,154.5414 |
0.2202 USDT |
0.2068 USDT |
0.2254 USDT |
0.2162 USDT |
| 2024-02-20 |
0.2241 USDT |
790,644.7934 |
0.2321 USDT |
0.2050 USDT |
0.2442 USDT |
0.2207 USDT |
| 2024-02-19 |
0.2363 USDT |
691,722.2049 |
0.2394 USDT |
0.2263 USDT |
0.2472 USDT |
0.2325 USDT |
| 2024-02-18 |
0.2422 USDT |
577,904.3658 |
0.2469 USDT |
0.2338 USDT |
0.2558 USDT |
0.2386 USDT |
| 2024-02-17 |
0.2385 USDT |
1,203,608.8345 |
0.2423 USDT |
0.2305 USDT |
0.2487 USDT |
0.2468 USDT |
| 2024-02-16 |
0.2558 USDT |
855,126.4361 |
0.2627 USDT |
0.2413 USDT |
0.2735 USDT |
0.2450 USDT |
| 2024-02-15 |
0.2738 USDT |
973,361.4669 |
0.2814 USDT |
0.2589 USDT |
0.2924 USDT |
0.2616 USDT |
| 2024-02-14 |
0.2835 USDT |
770,831.4511 |
0.2842 USDT |
0.2759 USDT |
0.2955 USDT |
0.2811 USDT |
| 2024-02-13 |
0.2923 USDT |
1,803,250.6334 |
0.3051 USDT |
0.2657 USDT |
0.3200 USDT |
0.2860 USDT |
| 2024-02-12 |
0.3083 USDT |
903,350.5359 |
0.3049 USDT |
0.2922 USDT |
0.3276 USDT |
0.3071 USDT |
| 2024-02-11 |
0.3107 USDT |
3,084,705.0363 |
0.2604 USDT |
0.2603 USDT |
0.3349 USDT |
0.3055 USDT |
| 2024-02-10 |
0.2800 USDT |
1,439,134.7763 |
0.3137 USDT |
0.2553 USDT |
0.3180 USDT |
0.2648 USDT |
| 2024-02-09 |
0.2948 USDT |
9,313,995.8474 |
0.2262 USDT |
0.2212 USDT |
0.3489 USDT |
0.3195 USDT |
| 2024-02-08 |
0.2202 USDT |
5,442,231.2900 |
0.1721 USDT |
0.1720 USDT |
0.2532 USDT |
0.2164 USDT |
| 2024-02-07 |
0.1577 USDT |
827,145.1675 |
0.1590 USDT |
0.1476 USDT |
0.1780 USDT |
0.1700 USDT |
| 2024-02-06 |
0.1526 USDT |
1,428,200.0229 |
0.1597 USDT |
0.1457 USDT |
0.1646 USDT |
0.1484 USDT |
| 2024-02-05 |
0.1664 USDT |
3,298,482.4944 |
0.1700 USDT |
0.1564 USDT |
0.1779 USDT |
0.1603 USDT |
| 2024-02-04 |
0.1685 USDT |
8,697,022.8719 |
0.1505 USDT |
0.1453 USDT |
0.1920 USDT |
0.1704 USDT |
| 2024-02-03 |
0.1379 USDT |
2,859,086.1623 |
0.1209 USDT |
0.1187 USDT |
0.1600 USDT |
0.1535 USDT |
| 2024-02-02 |
0.1120 USDT |
1,217,236.3306 |
0.1015 USDT |
0.1008 USDT |
0.1245 USDT |
0.1219 USDT |
| 2024-02-01 |
0.1051 USDT |
753,079.6229 |
0.1085 USDT |
0.0999 USDT |
0.1133 USDT |
0.1009 USDT |
| 2024-01-31 |
0.1053 USDT |
890,436.3210 |
0.0957 USDT |
0.0922 USDT |
0.1151 USDT |
0.1106 USDT |
| 2024-01-30 |
0.0982 USDT |
297,390.2617 |
0.1012 USDT |
0.0948 USDT |
0.1016 USDT |
0.0952 USDT |
| 2024-01-29 |
0.1005 USDT |
568,488.0019 |
0.1044 USDT |
0.0973 USDT |
0.1051 USDT |
0.1008 USDT |
| 2024-01-28 |
0.1027 USDT |
970,435.5097 |
0.1005 USDT |
0.0971 USDT |
0.1076 USDT |
0.1001 USDT |
| 2024-01-27 |
0.1077 USDT |
2,107,990.3108 |
0.1047 USDT |
0.0999 USDT |
0.1195 USDT |
0.1019 USDT |
| 2024-01-26 |
0.1049 USDT |
4,916,580.7382 |
0.1017 USDT |
0.0929 USDT |
0.1185 USDT |
0.1027 USDT |
| 2024-01-25 |
0.0932 USDT |
3,589,340.8284 |
0.0802 USDT |
0.0752 USDT |
0.1142 USDT |
0.1004 USDT |
| 2024-01-24 |
0.0842 USDT |
1,106,338.7314 |
0.0881 USDT |
0.0768 USDT |
0.0930 USDT |
0.0786 USDT |
| 2024-01-23 |
0.0922 USDT |
2,756,421.7050 |
0.1011 USDT |
0.0827 USDT |
0.1021 USDT |
0.0881 USDT |
| 2024-01-22 |
0.1085 USDT |
13,002,327.3062 |
0.1024 USDT |
0.0900 USDT |
0.1378 USDT |
0.0944 USDT |
| 2024-01-21 |
0.1029 USDT |
8,541,415.9360 |
0.0725 USDT |
0.0714 USDT |
0.1259 USDT |
0.0982 USDT |
| 2024-01-20 |
0.0718 USDT |
467,273.3904 |
0.0682 USDT |
0.0676 USDT |
0.0746 USDT |
0.0731 USDT |
| 2024-01-19 |
0.0669 USDT |
235,748.9902 |
0.0668 USDT |
0.0641 USDT |
0.0708 USDT |
0.0687 USDT |
| 2024-01-18 |
0.0674 USDT |
301,114.9253 |
0.0696 USDT |
0.0650 USDT |
0.0722 USDT |
0.0657 USDT |
| 2024-01-17 |
0.0700 USDT |
821,984.6451 |
0.0743 USDT |
0.0664 USDT |
0.0769 USDT |
0.0687 USDT |
| 2024-01-16 |
0.0737 USDT |
1,305,243.3854 |
0.0661 USDT |
0.0652 USDT |
0.0838 USDT |
0.0739 USDT |
| 2024-01-15 |
0.0670 USDT |
272,715.0156 |
0.0652 USDT |
0.0652 USDT |
0.0685 USDT |
0.0666 USDT |
| 2024-01-14 |
0.0661 USDT |
209,574.9968 |
0.0666 USDT |
0.0635 USDT |
0.0690 USDT |
0.0665 USDT |
| 2024-01-13 |
0.0668 USDT |
89,122.1579 |
0.0658 USDT |
0.0656 USDT |
0.0697 USDT |
0.0669 USDT |
| 2024-01-12 |
0.0666 USDT |
200,460.6576 |
0.0676 USDT |
0.0625 USDT |
0.0697 USDT |
0.0653 USDT |
| 2024-01-11 |
0.0684 USDT |
366,930.7315 |
0.0683 USDT |
0.0662 USDT |
0.0712 USDT |
0.0681 USDT |