Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3372 USDT |
346,716.7014 OMG |
0.3361 USDT |
0.3259 USDT |
0.3454 USDT |
0.3443 USDT |
| 2024-12-21 |
0.3617 USDT |
349,917.6002 OMG |
0.3594 USDT |
0.3399 USDT |
0.3777 USDT |
0.3443 USDT |
| 2024-12-20 |
0.3413 USDT |
1,268,966.3234 OMG |
0.3446 USDT |
0.3020 USDT |
0.3747 USDT |
0.3552 USDT |
| 2024-12-19 |
0.3596 USDT |
573,524.3864 OMG |
0.3828 USDT |
0.3272 USDT |
0.3971 USDT |
0.3473 USDT |
| 2024-12-18 |
0.4052 USDT |
626,273.2662 OMG |
0.4220 USDT |
0.3807 USDT |
0.4400 USDT |
0.3859 USDT |
| 2024-12-17 |
0.4297 USDT |
356,932.4206 OMG |
0.4353 USDT |
0.4139 USDT |
0.4440 USDT |
0.4265 USDT |
| 2024-12-16 |
0.4427 USDT |
382,586.9626 OMG |
0.4544 USDT |
0.4264 USDT |
0.4663 USDT |
0.4452 USDT |
| 2024-12-15 |
0.4320 USDT |
551,993.0626 OMG |
0.4364 USDT |
0.4110 USDT |
0.4525 USDT |
0.4304 USDT |
| 2024-12-14 |
0.4766 USDT |
1,126,975.6256 OMG |
0.4779 USDT |
0.4270 USDT |
0.5290 USDT |
0.4538 USDT |
| 2024-12-13 |
0.4789 USDT |
447,251.5154 OMG |
0.4970 USDT |
0.4632 USDT |
0.5007 USDT |
0.4753 USDT |
| 2024-12-12 |
0.5078 USDT |
610,876.7441 OMG |
0.4902 USDT |
0.4854 USDT |
0.5269 USDT |
0.5192 USDT |
| 2024-12-11 |
0.4688 USDT |
367,846.9337 OMG |
0.4541 USDT |
0.4356 USDT |
0.5036 USDT |
0.4889 USDT |
| 2024-12-10 |
0.4488 USDT |
642,028.0526 OMG |
0.4575 USDT |
0.4002 USDT |
0.4819 USDT |
0.4129 USDT |
| 2024-12-09 |
0.4804 USDT |
1,084,328.9003 OMG |
0.5883 USDT |
0.3850 USDT |
0.5927 USDT |
0.4482 USDT |
| 2024-12-08 |
0.5780 USDT |
612,871.7331 OMG |
0.5651 USDT |
0.5474 USDT |
0.6197 USDT |
0.5916 USDT |
| 2024-12-07 |
0.5830 USDT |
237,202.7079 OMG |
0.5984 USDT |
0.5252 USDT |
0.6099 USDT |
0.5675 USDT |
| 2024-12-06 |
0.5823 USDT |
682,746.8751 OMG |
0.5830 USDT |
0.5464 USDT |
0.6183 USDT |
0.5926 USDT |
| 2024-12-05 |
0.5888 USDT |
510,785.4699 OMG |
0.5950 USDT |
0.5557 USDT |
0.6444 USDT |
0.5832 USDT |
| 2024-12-04 |
0.5964 USDT |
1,158,508.2946 OMG |
0.5773 USDT |
0.5357 USDT |
0.6572 USDT |
0.6289 USDT |
| 2024-12-03 |
0.5249 USDT |
800,305.5335 OMG |
0.5060 USDT |
0.4880 USDT |
0.5463 USDT |
0.5046 USDT |
| 2024-12-02 |
0.4906 USDT |
370,282.1211 OMG |
0.4892 USDT |
0.4649 USDT |
0.5109 USDT |
0.4977 USDT |
| 2024-12-01 |
0.4981 USDT |
191,804.0207 OMG |
0.4908 USDT |
0.4872 USDT |
0.5117 USDT |
0.4946 USDT |
| 2024-11-30 |
0.4934 USDT |
253,690.2819 OMG |
0.4756 USDT |
0.4708 USDT |
0.5038 USDT |
0.5009 USDT |
| 2024-11-29 |
0.4915 USDT |
561,555.5157 OMG |
0.4770 USDT |
0.4699 USDT |
0.5102 USDT |
0.4826 USDT |
| 2024-11-28 |
0.4573 USDT |
649,958.0650 OMG |
0.4472 USDT |
0.4221 USDT |
0.4863 USDT |
0.4850 USDT |
| 2024-11-27 |
0.3976 USDT |
296,038.4298 OMG |
0.3699 USDT |
0.3666 USDT |
0.4216 USDT |
0.4077 USDT |
| 2024-11-26 |
0.3889 USDT |
597,057.3251 OMG |
0.3793 USDT |
0.3516 USDT |
0.4308 USDT |
0.3740 USDT |
| 2024-11-25 |
0.3973 USDT |
376,245.9697 OMG |
0.3961 USDT |
0.3804 USDT |
0.4150 USDT |
0.3848 USDT |
| 2024-11-24 |
0.4023 USDT |
937,911.0615 OMG |
0.3800 USDT |
0.3643 USDT |
0.4300 USDT |
0.3995 USDT |
| 2024-11-23 |
0.3581 USDT |
844,536.4129 OMG |
0.3221 USDT |
0.3181 USDT |
0.4224 USDT |
0.3820 USDT |
| 2024-11-22 |
0.3125 USDT |
415,872.5638 OMG |
0.3075 USDT |
0.3022 USDT |
0.3215 USDT |
0.3213 USDT |
| 2024-11-21 |
0.2996 USDT |
174,332.0380 OMG |
0.2907 USDT |
0.2840 USDT |
0.3108 USDT |
0.3069 USDT |
| 2024-11-20 |
0.2928 USDT |
171,977.1121 OMG |
0.2991 USDT |
0.2860 USDT |
0.3021 USDT |
0.3000 USDT |
| 2024-11-19 |
0.3097 USDT |
531,613.2382 OMG |
0.3097 USDT |
0.2962 USDT |
0.3285 USDT |
0.2997 USDT |
| 2024-11-18 |
0.3001 USDT |
422,362.1014 OMG |
0.2868 USDT |
0.2862 USDT |
0.3124 USDT |
0.3076 USDT |
| 2024-11-17 |
0.2927 USDT |
335,451.8872 OMG |
0.3003 USDT |
0.2823 USDT |
0.3015 USDT |
0.2841 USDT |
| 2024-11-16 |
0.2942 USDT |
1,441,731.5007 OMG |
0.2792 USDT |
0.2697 USDT |
0.3080 USDT |
0.2968 USDT |
| 2024-11-15 |
0.2954 USDT |
1,063,406.5525 OMG |
0.2554 USDT |
0.2467 USDT |
0.3200 USDT |
0.2824 USDT |
| 2024-11-14 |
0.2656 USDT |
272,291.1151 OMG |
0.2702 USDT |
0.2547 USDT |
0.2761 USDT |
0.2598 USDT |
| 2024-11-13 |
0.2688 USDT |
244,718.8722 OMG |
0.2794 USDT |
0.2552 USDT |
0.2826 USDT |
0.2678 USDT |
| 2024-11-12 |
0.2803 USDT |
326,428.9777 OMG |
0.2883 USDT |
0.2650 USDT |
0.2996 USDT |
0.2760 USDT |
| 2024-11-11 |
0.2816 USDT |
437,514.7276 OMG |
0.2734 USDT |
0.2693 USDT |
0.2908 USDT |
0.2873 USDT |
| 2024-11-10 |
0.2742 USDT |
449,828.0916 OMG |
0.2592 USDT |
0.2570 USDT |
0.2889 USDT |
0.2839 USDT |
| 2024-11-09 |
0.2561 USDT |
199,649.6596 OMG |
0.2544 USDT |
0.2504 USDT |
0.2589 USDT |
0.2536 USDT |
| 2024-11-08 |
0.2506 USDT |
129,314.4135 OMG |
0.2543 USDT |
0.2463 USDT |
0.2550 USDT |
0.2524 USDT |
| 2024-11-07 |
0.2516 USDT |
235,815.6796 OMG |
0.2495 USDT |
0.2433 USDT |
0.2567 USDT |
0.2523 USDT |
| 2024-11-06 |
0.2389 USDT |
210,395.4346 OMG |
0.2239 USDT |
0.2239 USDT |
0.2487 USDT |
0.2454 USDT |
| 2024-11-05 |
0.2193 USDT |
96,567.1953 OMG |
0.2127 USDT |
0.2127 USDT |
0.2244 USDT |
0.2224 USDT |
| 2024-11-04 |
0.2139 USDT |
243,859.5602 OMG |
0.2182 USDT |
0.2053 USDT |
0.2223 USDT |
0.2080 USDT |
| 2024-11-03 |
0.2206 USDT |
503,183.7057 OMG |
0.2251 USDT |
0.2064 USDT |
0.2320 USDT |
0.2209 USDT |