Identifier on Kucoin: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0226 USDT |
402,340.4525 |
0.0227 USDT |
0.0217 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-11-20 |
0.0231 USDT |
134,350.8597 |
0.0231 USDT |
0.0227 USDT |
0.0232 USDT |
0.0227 USDT |
| 2023-11-19 |
0.0228 USDT |
103,410.2898 |
0.0225 USDT |
0.0224 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-11-18 |
0.0227 USDT |
50,768.4841 |
0.0230 USDT |
0.0222 USDT |
0.0231 USDT |
0.0225 USDT |
| 2023-11-17 |
0.0232 USDT |
493,801.7594 |
0.0235 USDT |
0.0223 USDT |
0.0241 USDT |
0.0229 USDT |
| 2023-11-16 |
0.0241 USDT |
352,799.1114 |
0.0247 USDT |
0.0231 USDT |
0.0250 USDT |
0.0234 USDT |
| 2023-11-15 |
0.0244 USDT |
712,994.0811 |
0.0241 USDT |
0.0240 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-11-14 |
0.0236 USDT |
910,689.7782 |
0.0230 USDT |
0.0227 USDT |
0.0248 USDT |
0.0232 USDT |
| 2023-11-13 |
0.0240 USDT |
485,823.8240 |
0.0246 USDT |
0.0231 USDT |
0.0249 USDT |
0.0232 USDT |
| 2023-11-12 |
0.0243 USDT |
1,154,834.7827 |
0.0240 USDT |
0.0233 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-11-11 |
0.0236 USDT |
385,192.9356 |
0.0232 USDT |
0.0225 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-11-10 |
0.0232 USDT |
960,861.5851 |
0.0225 USDT |
0.0224 USDT |
0.0237 USDT |
0.0232 USDT |
| 2023-11-09 |
0.0228 USDT |
769,630.4642 |
0.0227 USDT |
0.0210 USDT |
0.0238 USDT |
0.0216 USDT |
| 2023-11-08 |
0.0232 USDT |
1,360,373.5440 |
0.0221 USDT |
0.0221 USDT |
0.0240 USDT |
0.0227 USDT |
| 2023-11-07 |
0.0221 USDT |
334,914.8838 |
0.0221 USDT |
0.0216 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-11-06 |
0.0217 USDT |
717,360.0395 |
0.0217 USDT |
0.0213 USDT |
0.0224 USDT |
0.0222 USDT |
| 2023-11-05 |
0.0215 USDT |
385,008.6781 |
0.0212 USDT |
0.0211 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-11-04 |
0.0212 USDT |
236,877.3092 |
0.0207 USDT |
0.0207 USDT |
0.0218 USDT |
0.0213 USDT |
| 2023-11-03 |
0.0206 USDT |
133,091.6858 |
0.0209 USDT |
0.0199 USDT |
0.0209 USDT |
0.0205 USDT |
| 2023-11-02 |
0.0209 USDT |
302,316.5730 |
0.0209 USDT |
0.0203 USDT |
0.0212 USDT |
0.0209 USDT |
| 2023-11-01 |
0.0203 USDT |
299,917.0285 |
0.0206 USDT |
0.0199 USDT |
0.0209 USDT |
0.0208 USDT |
| 2023-10-31 |
0.0209 USDT |
536,114.4978 |
0.0214 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |
| 2023-10-30 |
0.0212 USDT |
150,162.6024 |
0.0209 USDT |
0.0208 USDT |
0.0215 USDT |
0.0212 USDT |
| 2023-10-29 |
0.0206 USDT |
89,339.3189 |
0.0208 USDT |
0.0205 USDT |
0.0209 USDT |
0.0208 USDT |
| 2023-10-28 |
0.0206 USDT |
131,091.0947 |
0.0203 USDT |
0.0203 USDT |
0.0211 USDT |
0.0207 USDT |
| 2023-10-27 |
0.0202 USDT |
155,480.6011 |
0.0201 USDT |
0.0196 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-10-26 |
0.0204 USDT |
167,117.7169 |
0.0205 USDT |
0.0197 USDT |
0.0207 USDT |
0.0200 USDT |
| 2023-10-25 |
0.0203 USDT |
100,486.1966 |
0.0205 USDT |
0.0197 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-10-24 |
0.0204 USDT |
338,143.5165 |
0.0201 USDT |
0.0199 USDT |
0.0210 USDT |
0.0200 USDT |
| 2023-10-23 |
0.0194 USDT |
264,366.3837 |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-10-22 |
0.0189 USDT |
68,026.7205 |
0.0192 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2023-10-21 |
0.0190 USDT |
146,348.1537 |
0.0185 USDT |
0.0184 USDT |
0.0192 USDT |
0.0192 USDT |
| 2023-10-20 |
0.0185 USDT |
230,939.2920 |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-10-19 |
0.0181 USDT |
119,129.1690 |
0.0186 USDT |
0.0175 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-10-18 |
0.0188 USDT |
155,685.7965 |
0.0190 USDT |
0.0184 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-10-17 |
0.0196 USDT |
397,574.5128 |
0.0198 USDT |
0.0189 USDT |
0.0209 USDT |
0.0191 USDT |
| 2023-10-16 |
0.0195 USDT |
424,537.8511 |
0.0186 USDT |
0.0186 USDT |
0.0202 USDT |
0.0196 USDT |
| 2023-10-15 |
0.0186 USDT |
153,404.5326 |
0.0183 USDT |
0.0179 USDT |
0.0189 USDT |
0.0186 USDT |
| 2023-10-14 |
0.0182 USDT |
296,818.2119 |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0181 USDT |
| 2023-10-13 |
0.0177 USDT |
135,495.2982 |
0.0175 USDT |
0.0174 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-10-12 |
0.0174 USDT |
77,129.8661 |
0.0175 USDT |
0.0173 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-10-11 |
0.0178 USDT |
178,798.5764 |
0.0178 USDT |
0.0176 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-10-10 |
0.0179 USDT |
406,478.6100 |
0.0179 USDT |
0.0177 USDT |
0.0182 USDT |
0.0177 USDT |
| 2023-10-09 |
0.0182 USDT |
135,923.3522 |
0.0189 USDT |
0.0175 USDT |
0.0189 USDT |
0.0180 USDT |
| 2023-10-08 |
0.0188 USDT |
141,426.0785 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0189 USDT |
| 2023-10-07 |
0.0188 USDT |
405,728.1006 |
0.0190 USDT |
0.0173 USDT |
0.0200 USDT |
0.0189 USDT |
| 2023-10-06 |
0.0187 USDT |
6,606.6694 |
0.0187 USDT |
0.0186 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-10-05 |
0.0190 USDT |
108,239.7273 |
0.0191 USDT |
0.0187 USDT |
0.0193 USDT |
0.0187 USDT |
| 2023-10-04 |
0.0193 USDT |
135,214.7263 |
0.0194 USDT |
0.0189 USDT |
0.0202 USDT |
0.0191 USDT |
| 2023-10-03 |
0.0197 USDT |
153,134.5005 |
0.0199 USDT |
0.0195 USDT |
0.0199 USDT |
0.0196 USDT |