Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3548 USDT |
201,981.0768 OMG |
0.3467 USDT |
0.3467 USDT |
0.3676 USDT |
0.3514 USDT |
| 2025-01-21 |
0.3372 USDT |
422,113.6973 OMG |
0.3269 USDT |
0.3164 USDT |
0.3527 USDT |
0.3446 USDT |
| 2025-01-20 |
0.3497 USDT |
810,660.3141 OMG |
0.3480 USDT |
0.3254 USDT |
0.3747 USDT |
0.3285 USDT |
| 2025-01-19 |
0.3782 USDT |
526,405.7334 OMG |
0.4050 USDT |
0.3591 USDT |
0.4057 USDT |
0.3812 USDT |
| 2025-01-18 |
0.4160 USDT |
1,503,665.2809 OMG |
0.4331 USDT |
0.3833 USDT |
0.4655 USDT |
0.4037 USDT |
| 2025-01-17 |
0.3616 USDT |
499,788.3730 OMG |
0.3530 USDT |
0.3516 USDT |
0.3714 USDT |
0.3586 USDT |
| 2025-01-16 |
0.3295 USDT |
188,159.4448 OMG |
0.3321 USDT |
0.3211 USDT |
0.3393 USDT |
0.3393 USDT |
| 2025-01-15 |
0.3154 USDT |
173,268.0664 OMG |
0.3135 USDT |
0.3046 USDT |
0.3258 USDT |
0.3218 USDT |
| 2025-01-14 |
0.3032 USDT |
223,470.0025 OMG |
0.2994 USDT |
0.2954 USDT |
0.3142 USDT |
0.3142 USDT |
| 2025-01-13 |
0.2942 USDT |
434,843.8229 OMG |
0.3075 USDT |
0.2792 USDT |
0.3180 USDT |
0.2868 USDT |
| 2025-01-12 |
0.3129 USDT |
54,052.3856 OMG |
0.3166 USDT |
0.3077 USDT |
0.3193 USDT |
0.3139 USDT |
| 2025-01-11 |
0.3148 USDT |
162,457.3516 OMG |
0.3216 USDT |
0.3078 USDT |
0.3229 USDT |
0.3229 USDT |
| 2025-01-10 |
0.3171 USDT |
246,602.2530 OMG |
0.3080 USDT |
0.3061 USDT |
0.3237 USDT |
0.3221 USDT |
| 2025-01-09 |
0.3083 USDT |
176,826.0089 OMG |
0.3145 USDT |
0.2963 USDT |
0.3194 USDT |
0.3037 USDT |
| 2025-01-08 |
0.3140 USDT |
298,255.6794 OMG |
0.3200 USDT |
0.2998 USDT |
0.3249 USDT |
0.3095 USDT |
| 2025-01-07 |
0.3489 USDT |
286,482.9623 OMG |
0.3643 USDT |
0.3298 USDT |
0.3734 USDT |
0.3324 USDT |
| 2025-01-06 |
0.3585 USDT |
174,837.1287 OMG |
0.3580 USDT |
0.3510 USDT |
0.3707 USDT |
0.3623 USDT |
| 2025-01-05 |
0.3542 USDT |
172,214.1208 OMG |
0.3571 USDT |
0.3463 USDT |
0.3633 USDT |
0.3568 USDT |
| 2025-01-04 |
0.3595 USDT |
87,828.0046 OMG |
0.3635 USDT |
0.3538 USDT |
0.3657 USDT |
0.3596 USDT |
| 2025-01-03 |
0.3392 USDT |
98,967.0488 OMG |
0.3380 USDT |
0.3317 USDT |
0.3530 USDT |
0.3520 USDT |
| 2025-01-02 |
0.3414 USDT |
191,237.3361 OMG |
0.3354 USDT |
0.3339 USDT |
0.3468 USDT |
0.3364 USDT |
| 2025-01-01 |
0.3237 USDT |
207,703.2104 OMG |
0.3245 USDT |
0.2973 USDT |
0.3364 USDT |
0.3339 USDT |
| 2024-12-31 |
0.3293 USDT |
206,116.5833 OMG |
0.3315 USDT |
0.3172 USDT |
0.3405 USDT |
0.3260 USDT |
| 2024-12-30 |
0.3283 USDT |
180,834.6574 OMG |
0.3257 USDT |
0.3125 USDT |
0.3419 USDT |
0.3324 USDT |
| 2024-12-29 |
0.3374 USDT |
223,594.8358 OMG |
0.3487 USDT |
0.3234 USDT |
0.3522 USDT |
0.3264 USDT |
| 2024-12-28 |
0.3412 USDT |
213,273.1158 OMG |
0.3361 USDT |
0.3318 USDT |
0.3564 USDT |
0.3505 USDT |
| 2024-12-27 |
0.3383 USDT |
334,246.5433 OMG |
0.3312 USDT |
0.3293 USDT |
0.3505 USDT |
0.3388 USDT |
| 2024-12-26 |
0.3411 USDT |
237,477.4618 OMG |
0.3653 USDT |
0.3299 USDT |
0.3691 USDT |
0.3320 USDT |
| 2024-12-25 |
0.3703 USDT |
171,053.5192 OMG |
0.3743 USDT |
0.3620 USDT |
0.3783 USDT |
0.3663 USDT |
| 2024-12-24 |
0.3580 USDT |
225,754.3372 OMG |
0.3548 USDT |
0.3450 USDT |
0.3770 USDT |
0.3711 USDT |
| 2024-12-23 |
0.3334 USDT |
296,539.9062 OMG |
0.3309 USDT |
0.3221 USDT |
0.3430 USDT |
0.3259 USDT |
| 2024-12-22 |
0.3364 USDT |
458,823.3407 OMG |
0.3361 USDT |
0.3228 USDT |
0.3482 USDT |
0.3299 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 |