Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.4993 USDT |
13,031.7340 OMG |
0.5080 USDT |
0.4910 USDT |
0.5100 USDT |
0.4940 USDT |
| 2023-08-29 |
0.4966 USDT |
63,682.0398 OMG |
0.4870 USDT |
0.4650 USDT |
0.5150 USDT |
0.5080 USDT |
| 2023-08-28 |
0.4736 USDT |
42,045.6902 OMG |
0.4760 USDT |
0.4620 USDT |
0.4940 USDT |
0.4850 USDT |
| 2023-08-27 |
0.4793 USDT |
14,575.2728 OMG |
0.4780 USDT |
0.4740 USDT |
0.4830 USDT |
0.4760 USDT |
| 2023-08-26 |
0.4757 USDT |
15,342.0912 OMG |
0.4690 USDT |
0.4690 USDT |
0.4800 USDT |
0.4770 USDT |
| 2023-08-25 |
0.4694 USDT |
17,941.8155 OMG |
0.4780 USDT |
0.4620 USDT |
0.4780 USDT |
0.4690 USDT |
| 2023-08-24 |
0.4791 USDT |
16,772.2476 OMG |
0.4880 USDT |
0.4740 USDT |
0.4880 USDT |
0.4740 USDT |
| 2023-08-23 |
0.4841 USDT |
22,988.2578 OMG |
0.4750 USDT |
0.4740 USDT |
0.4950 USDT |
0.4940 USDT |
| 2023-08-22 |
0.4670 USDT |
11,061.9982 OMG |
0.4790 USDT |
0.4550 USDT |
0.4850 USDT |
0.4660 USDT |
| 2023-08-21 |
0.4796 USDT |
22,211.5239 OMG |
0.4930 USDT |
0.4660 USDT |
0.4990 USDT |
0.4770 USDT |
| 2023-08-20 |
0.4852 USDT |
21,912.7675 OMG |
0.4850 USDT |
0.4790 USDT |
0.4970 USDT |
0.4930 USDT |
| 2023-08-19 |
0.4815 USDT |
31,322.2261 OMG |
0.4740 USDT |
0.4740 USDT |
0.4930 USDT |
0.4790 USDT |
| 2023-08-18 |
0.4637 USDT |
40,292.9923 OMG |
0.4460 USDT |
0.4460 USDT |
0.4770 USDT |
0.4730 USDT |
| 2023-08-17 |
0.5032 USDT |
60,931.8954 OMG |
0.5140 USDT |
0.4940 USDT |
0.5230 USDT |
0.5050 USDT |
| 2023-08-16 |
0.5312 USDT |
11,956.8204 OMG |
0.5370 USDT |
0.5220 USDT |
0.5380 USDT |
0.5320 USDT |
| 2023-08-15 |
0.5404 USDT |
47,367.7360 OMG |
0.5750 USDT |
0.5100 USDT |
0.5750 USDT |
0.5330 USDT |
| 2023-08-14 |
0.5784 USDT |
13,016.0999 OMG |
0.5720 USDT |
0.5690 USDT |
0.5830 USDT |
0.5770 USDT |
| 2023-08-13 |
0.5787 USDT |
22,658.1397 OMG |
0.5680 USDT |
0.5670 USDT |
0.5890 USDT |
0.5710 USDT |
| 2023-08-12 |
0.5736 USDT |
21,019.4325 OMG |
0.5670 USDT |
0.5650 USDT |
0.5800 USDT |
0.5710 USDT |
| 2023-08-11 |
0.5654 USDT |
9,939.7753 OMG |
0.5640 USDT |
0.5600 USDT |
0.5730 USDT |
0.5670 USDT |
| 2023-08-10 |
0.5602 USDT |
32,129.7553 OMG |
0.5600 USDT |
0.5560 USDT |
0.5690 USDT |
0.5620 USDT |
| 2023-08-09 |
0.5595 USDT |
28,044.6536 OMG |
0.5670 USDT |
0.5560 USDT |
0.5670 USDT |
0.5560 USDT |
| 2023-08-08 |
0.5898 USDT |
158,998.6374 OMG |
0.5490 USDT |
0.5450 USDT |
0.6600 USDT |
0.5730 USDT |
| 2023-08-07 |
0.5464 USDT |
38,031.5012 OMG |
0.5550 USDT |
0.5300 USDT |
0.5700 USDT |
0.5490 USDT |
| 2023-08-06 |
0.5572 USDT |
20,108.4747 OMG |
0.5510 USDT |
0.5500 USDT |
0.5660 USDT |
0.5590 USDT |
| 2023-08-05 |
0.5501 USDT |
16,145.0527 OMG |
0.5470 USDT |
0.5430 USDT |
0.5560 USDT |
0.5490 USDT |
| 2023-08-04 |
0.5463 USDT |
52,899.2158 OMG |
0.5370 USDT |
0.5340 USDT |
0.5550 USDT |
0.5490 USDT |
| 2023-08-03 |
0.5458 USDT |
28,065.5149 OMG |
0.5500 USDT |
0.5360 USDT |
0.5560 USDT |
0.5380 USDT |
| 2023-08-02 |
0.5496 USDT |
50,402.9975 OMG |
0.5620 USDT |
0.5410 USDT |
0.5620 USDT |
0.5550 USDT |
| 2023-08-01 |
0.5555 USDT |
54,214.6777 OMG |
0.5840 USDT |
0.5430 USDT |
0.5860 USDT |
0.5520 USDT |
| 2023-07-31 |
0.5896 USDT |
15,585.5641 OMG |
0.5920 USDT |
0.5770 USDT |
0.6010 USDT |
0.5830 USDT |
| 2023-07-30 |
0.5877 USDT |
23,807.8302 OMG |
0.6010 USDT |
0.5760 USDT |
0.6070 USDT |
0.5860 USDT |
| 2023-07-29 |
0.6063 USDT |
10,912.3371 OMG |
0.6090 USDT |
0.5990 USDT |
0.6110 USDT |
0.6000 USDT |
| 2023-07-28 |
0.6040 USDT |
20,576.2368 OMG |
0.5990 USDT |
0.5950 USDT |
0.6120 USDT |
0.6090 USDT |
| 2023-07-27 |
0.5952 USDT |
18,670.4180 OMG |
0.5910 USDT |
0.5850 USDT |
0.6070 USDT |
0.5970 USDT |
| 2023-07-26 |
0.5864 USDT |
23,646.1628 OMG |
0.5850 USDT |
0.5780 USDT |
0.5970 USDT |
0.5940 USDT |
| 2023-07-25 |
0.5875 USDT |
32,526.1920 OMG |
0.5890 USDT |
0.5830 USDT |
0.5930 USDT |
0.5870 USDT |
| 2023-07-24 |
0.5932 USDT |
62,011.2364 OMG |
0.6230 USDT |
0.5660 USDT |
0.6240 USDT |
0.5890 USDT |
| 2023-07-23 |
0.6231 USDT |
24,016.7366 OMG |
0.6150 USDT |
0.6110 USDT |
0.6360 USDT |
0.6230 USDT |
| 2023-07-22 |
0.6241 USDT |
14,708.5770 OMG |
0.6200 USDT |
0.6090 USDT |
0.6330 USDT |
0.6120 USDT |
| 2023-07-21 |
0.6249 USDT |
20,872.2732 OMG |
0.6260 USDT |
0.6200 USDT |
0.6360 USDT |
0.6240 USDT |
| 2023-07-20 |
0.6280 USDT |
49,664.7444 OMG |
0.6210 USDT |
0.6150 USDT |
0.6390 USDT |
0.6280 USDT |
| 2023-07-19 |
0.6262 USDT |
56,329.8628 OMG |
0.6280 USDT |
0.6160 USDT |
0.6400 USDT |
0.6290 USDT |
| 2023-07-18 |
0.6334 USDT |
174,953.7630 OMG |
0.6540 USDT |
0.6190 USDT |
0.6600 USDT |
0.6280 USDT |
| 2023-07-17 |
0.6445 USDT |
143,301.1189 OMG |
0.6330 USDT |
0.6260 USDT |
0.6660 USDT |
0.6550 USDT |
| 2023-07-16 |
0.6422 USDT |
62,422.3091 OMG |
0.6520 USDT |
0.6270 USDT |
0.6580 USDT |
0.6500 USDT |
| 2023-07-15 |
0.6505 USDT |
116,495.1525 OMG |
0.6510 USDT |
0.6400 USDT |
0.6630 USDT |
0.6470 USDT |
| 2023-07-14 |
0.6734 USDT |
417,573.6281 OMG |
0.6870 USDT |
0.6270 USDT |
0.7140 USDT |
0.6450 USDT |
| 2023-07-13 |
0.6540 USDT |
337,222.8052 OMG |
0.6150 USDT |
0.6000 USDT |
0.6870 USDT |
0.6780 USDT |
| 2023-07-12 |
0.6256 USDT |
112,273.7153 OMG |
0.6240 USDT |
0.6030 USDT |
0.6380 USDT |
0.6060 USDT |