Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5084 USDT |
154,163.0982 OMG |
0.5024 USDT |
0.4940 USDT |
0.5253 USDT |
0.5020 USDT |
| 2023-09-29 |
0.4894 USDT |
62,758.8482 OMG |
0.4940 USDT |
0.4731 USDT |
0.5019 USDT |
0.4988 USDT |
| 2023-09-28 |
0.5075 USDT |
265,602.1642 OMG |
0.4680 USDT |
0.4680 USDT |
0.5580 USDT |
0.4971 USDT |
| 2023-09-27 |
0.4535 USDT |
20,343.5523 OMG |
0.4526 USDT |
0.4458 USDT |
0.4600 USDT |
0.4527 USDT |
| 2023-09-26 |
0.4482 USDT |
15,267.4293 OMG |
0.4490 USDT |
0.4388 USDT |
0.4563 USDT |
0.4500 USDT |
| 2023-09-25 |
0.4434 USDT |
24,137.5693 OMG |
0.4398 USDT |
0.4330 USDT |
0.4539 USDT |
0.4503 USDT |
| 2023-09-24 |
0.4469 USDT |
10,009.5778 OMG |
0.4447 USDT |
0.4411 USDT |
0.4540 USDT |
0.4437 USDT |
| 2023-09-23 |
0.4456 USDT |
22,327.6655 OMG |
0.4446 USDT |
0.4406 USDT |
0.4545 USDT |
0.4450 USDT |
| 2023-09-22 |
0.4408 USDT |
8,467.2230 OMG |
0.4388 USDT |
0.4370 USDT |
0.4440 USDT |
0.4410 USDT |
| 2023-09-21 |
0.4502 USDT |
21,953.3881 OMG |
0.4560 USDT |
0.4340 USDT |
0.4633 USDT |
0.4353 USDT |
| 2023-09-20 |
0.4538 USDT |
10,095.3137 OMG |
0.4600 USDT |
0.4446 USDT |
0.4624 USDT |
0.4540 USDT |
| 2023-09-19 |
0.4588 USDT |
54,985.8343 OMG |
0.4400 USDT |
0.4393 USDT |
0.4660 USDT |
0.4571 USDT |
| 2023-09-18 |
0.4425 USDT |
23,505.9149 OMG |
0.4310 USDT |
0.4270 USDT |
0.4559 USDT |
0.4391 USDT |
| 2023-09-17 |
0.4428 USDT |
55,933.1734 OMG |
0.4570 USDT |
0.4220 USDT |
0.4570 USDT |
0.4300 USDT |
| 2023-09-16 |
0.4619 USDT |
22,288.5783 OMG |
0.4570 USDT |
0.4520 USDT |
0.4700 USDT |
0.4560 USDT |
| 2023-09-15 |
0.4417 USDT |
17,471.4192 OMG |
0.4370 USDT |
0.4350 USDT |
0.4530 USDT |
0.4510 USDT |
| 2023-09-14 |
0.4338 USDT |
18,597.6437 OMG |
0.4350 USDT |
0.4290 USDT |
0.4440 USDT |
0.4390 USDT |
| 2023-09-13 |
0.4327 USDT |
41,599.4236 OMG |
0.4290 USDT |
0.4230 USDT |
0.4420 USDT |
0.4370 USDT |
| 2023-09-12 |
0.4355 USDT |
33,868.6796 OMG |
0.4240 USDT |
0.4240 USDT |
0.4460 USDT |
0.4290 USDT |
| 2023-09-11 |
0.4304 USDT |
29,455.5892 OMG |
0.4390 USDT |
0.4150 USDT |
0.4430 USDT |
0.4190 USDT |
| 2023-09-10 |
0.4416 USDT |
33,113.1501 OMG |
0.4590 USDT |
0.4280 USDT |
0.4590 USDT |
0.4430 USDT |
| 2023-09-09 |
0.4628 USDT |
18,719.0183 OMG |
0.4560 USDT |
0.4560 USDT |
0.4660 USDT |
0.4590 USDT |
| 2023-09-08 |
0.4617 USDT |
37,146.7285 OMG |
0.4640 USDT |
0.4520 USDT |
0.4730 USDT |
0.4570 USDT |
| 2023-09-07 |
0.4463 USDT |
50,386.6878 OMG |
0.4510 USDT |
0.4380 USDT |
0.4550 USDT |
0.4500 USDT |
| 2023-09-06 |
0.4517 USDT |
122,433.0808 OMG |
0.4690 USDT |
0.4290 USDT |
0.4830 USDT |
0.4470 USDT |
| 2023-09-05 |
0.4646 USDT |
44,503.7313 OMG |
0.4520 USDT |
0.4500 USDT |
0.4720 USDT |
0.4640 USDT |
| 2023-09-04 |
0.4539 USDT |
18,285.7395 OMG |
0.4560 USDT |
0.4430 USDT |
0.4630 USDT |
0.4510 USDT |
| 2023-09-03 |
0.4600 USDT |
17,888.4645 OMG |
0.4670 USDT |
0.4500 USDT |
0.4680 USDT |
0.4560 USDT |
| 2023-09-02 |
0.4655 USDT |
6,142.5228 OMG |
0.4680 USDT |
0.4560 USDT |
0.4700 USDT |
0.4660 USDT |
| 2023-09-01 |
0.4714 USDT |
18,468.7175 OMG |
0.4750 USDT |
0.4580 USDT |
0.4790 USDT |
0.4700 USDT |
| 2023-08-31 |
0.4885 USDT |
18,744.0340 OMG |
0.5020 USDT |
0.4670 USDT |
0.5050 USDT |
0.4680 USDT |
| 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 |