Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0694 USDT |
987,709.4147 |
0.0687 USDT |
0.0658 USDT |
0.0733 USDT |
0.0684 USDT |
| 2024-01-09 |
0.0664 USDT |
2,054,232.1623 |
0.0687 USDT |
0.0572 USDT |
0.0698 USDT |
0.0680 USDT |
| 2024-01-08 |
0.0742 USDT |
2,950,903.0250 |
0.0613 USDT |
0.0603 USDT |
0.0863 USDT |
0.0706 USDT |
| 2024-01-07 |
0.0641 USDT |
594,507.3032 |
0.0683 USDT |
0.0601 USDT |
0.0692 USDT |
0.0611 USDT |
| 2024-01-06 |
0.0652 USDT |
718,668.3994 |
0.0634 USDT |
0.0617 USDT |
0.0704 USDT |
0.0625 USDT |
| 2024-01-05 |
0.0738 USDT |
7,186,052.5262 |
0.0634 USDT |
0.0591 USDT |
0.1001 USDT |
0.0630 USDT |
| 2024-01-04 |
0.0574 USDT |
685,165.6513 |
0.0582 USDT |
0.0535 USDT |
0.0636 USDT |
0.0625 USDT |
| 2024-01-03 |
0.0655 USDT |
2,306,128.3529 |
0.0622 USDT |
0.0570 USDT |
0.0799 USDT |
0.0581 USDT |
| 2024-01-02 |
0.0583 USDT |
415,411.1405 |
0.0575 USDT |
0.0557 USDT |
0.0628 USDT |
0.0608 USDT |
| 2024-01-01 |
0.0575 USDT |
779,020.6847 |
0.0588 USDT |
0.0555 USDT |
0.0622 USDT |
0.0567 USDT |
| 2023-12-31 |
0.0581 USDT |
2,886,858.6407 |
0.0538 USDT |
0.0534 USDT |
0.0643 USDT |
0.0601 USDT |
| 2023-12-30 |
0.0536 USDT |
2,807,194.1550 |
0.0516 USDT |
0.0488 USDT |
0.0590 USDT |
0.0513 USDT |
| 2023-12-29 |
0.0517 USDT |
2,801,540.4539 |
0.0443 USDT |
0.0438 USDT |
0.0580 USDT |
0.0528 USDT |
| 2023-12-28 |
0.0436 USDT |
393,400.2597 |
0.0440 USDT |
0.0407 USDT |
0.0462 USDT |
0.0443 USDT |
| 2023-12-27 |
0.0449 USDT |
789,669.5391 |
0.0445 USDT |
0.0425 USDT |
0.0480 USDT |
0.0441 USDT |
| 2023-12-26 |
0.0425 USDT |
759,078.5284 |
0.0415 USDT |
0.0399 USDT |
0.0448 USDT |
0.0441 USDT |
| 2023-12-25 |
0.0400 USDT |
418,076.3931 |
0.0396 USDT |
0.0389 USDT |
0.0416 USDT |
0.0415 USDT |
| 2023-12-24 |
0.0417 USDT |
2,862,559.4922 |
0.0441 USDT |
0.0378 USDT |
0.0460 USDT |
0.0403 USDT |
| 2023-12-23 |
0.0381 USDT |
4,999,808.4622 |
0.0342 USDT |
0.0330 USDT |
0.0460 USDT |
0.0445 USDT |
| 2023-12-22 |
0.0394 USDT |
12,967,966.7874 |
0.0361 USDT |
0.0332 USDT |
0.0474 USDT |
0.0346 USDT |
| 2023-12-21 |
0.0295 USDT |
22,176,269.1345 |
0.0278 USDT |
0.0263 USDT |
0.0391 USDT |
0.0334 USDT |
| 2023-12-20 |
0.0291 USDT |
4,908,913.6615 |
0.0245 USDT |
0.0245 USDT |
0.0350 USDT |
0.0277 USDT |
| 2023-12-19 |
0.0252 USDT |
638,071.6255 |
0.0239 USDT |
0.0239 USDT |
0.0261 USDT |
0.0245 USDT |
| 2023-12-18 |
0.0237 USDT |
308,301.7022 |
0.0243 USDT |
0.0224 USDT |
0.0248 USDT |
0.0234 USDT |
| 2023-12-17 |
0.0241 USDT |
611,641.1546 |
0.0242 USDT |
0.0234 USDT |
0.0254 USDT |
0.0243 USDT |
| 2023-12-16 |
0.0242 USDT |
369,197.1092 |
0.0238 USDT |
0.0236 USDT |
0.0264 USDT |
0.0242 USDT |
| 2023-12-15 |
0.0247 USDT |
246,499.5008 |
0.0256 USDT |
0.0239 USDT |
0.0258 USDT |
0.0245 USDT |
| 2023-12-14 |
0.0255 USDT |
535,897.8016 |
0.0255 USDT |
0.0246 USDT |
0.0262 USDT |
0.0257 USDT |
| 2023-12-13 |
0.0245 USDT |
626,153.8541 |
0.0246 USDT |
0.0232 USDT |
0.0254 USDT |
0.0252 USDT |
| 2023-12-12 |
0.0248 USDT |
304,848.1561 |
0.0248 USDT |
0.0239 USDT |
0.0254 USDT |
0.0242 USDT |
| 2023-12-11 |
0.0247 USDT |
1,714,498.5367 |
0.0269 USDT |
0.0222 USDT |
0.0276 USDT |
0.0242 USDT |
| 2023-12-10 |
0.0266 USDT |
1,317,026.2173 |
0.0263 USDT |
0.0252 USDT |
0.0280 USDT |
0.0264 USDT |
| 2023-12-09 |
0.0258 USDT |
2,637,525.6055 |
0.0257 USDT |
0.0250 USDT |
0.0279 USDT |
0.0265 USDT |
| 2023-12-08 |
0.0258 USDT |
583,295.0189 |
0.0253 USDT |
0.0247 USDT |
0.0279 USDT |
0.0262 USDT |
| 2023-12-07 |
0.0250 USDT |
355,857.0677 |
0.0249 USDT |
0.0242 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-12-06 |
0.0252 USDT |
398,503.7192 |
0.0246 USDT |
0.0245 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-12-05 |
0.0239 USDT |
431,640.4905 |
0.0241 USDT |
0.0225 USDT |
0.0246 USDT |
0.0244 USDT |
| 2023-12-04 |
0.0244 USDT |
649,163.2231 |
0.0241 USDT |
0.0236 USDT |
0.0250 USDT |
0.0241 USDT |
| 2023-12-03 |
0.0243 USDT |
1,545,103.7776 |
0.0244 USDT |
0.0235 USDT |
0.0258 USDT |
0.0240 USDT |
| 2023-12-02 |
0.0237 USDT |
500,047.7212 |
0.0236 USDT |
0.0230 USDT |
0.0246 USDT |
0.0242 USDT |
| 2023-12-01 |
0.0233 USDT |
293,979.5892 |
0.0234 USDT |
0.0230 USDT |
0.0258 USDT |
0.0232 USDT |
| 2023-11-30 |
0.0230 USDT |
344,535.4428 |
0.0229 USDT |
0.0227 USDT |
0.0241 USDT |
0.0231 USDT |
| 2023-11-29 |
0.0233 USDT |
84,184.6919 |
0.0235 USDT |
0.0229 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-11-28 |
0.0232 USDT |
250,313.0570 |
0.0234 USDT |
0.0226 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-11-27 |
0.0239 USDT |
725,638.0324 |
0.0254 USDT |
0.0227 USDT |
0.0268 USDT |
0.0230 USDT |
| 2023-11-26 |
0.0241 USDT |
1,005,434.9068 |
0.0238 USDT |
0.0233 USDT |
0.0248 USDT |
0.0241 USDT |
| 2023-11-25 |
0.0233 USDT |
399,817.4903 |
0.0231 USDT |
0.0227 USDT |
0.0238 USDT |
0.0237 USDT |
| 2023-11-24 |
0.0228 USDT |
165,204.4429 |
0.0219 USDT |
0.0219 USDT |
0.0232 USDT |
0.0230 USDT |
| 2023-11-23 |
0.0220 USDT |
77,085.1953 |
0.0220 USDT |
0.0217 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-11-22 |
0.0213 USDT |
71,004.3424 |
0.0210 USDT |
0.0210 USDT |
0.0219 USDT |
0.0219 USDT |