Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.5791 USDT |
111,772.7580 OMG |
0.5810 USDT |
0.5570 USDT |
0.6030 USDT |
0.5640 USDT |
| 2023-06-21 |
0.5672 USDT |
191,081.7123 OMG |
0.5500 USDT |
0.5470 USDT |
0.5890 USDT |
0.5820 USDT |
| 2023-06-20 |
0.5387 USDT |
139,922.6926 OMG |
0.5550 USDT |
0.5190 USDT |
0.5640 USDT |
0.5460 USDT |
| 2023-06-19 |
0.5475 USDT |
10,889.7900 OMG |
0.5460 USDT |
0.5390 USDT |
0.5600 USDT |
0.5570 USDT |
| 2023-06-18 |
0.5556 USDT |
48,130.8960 OMG |
0.5670 USDT |
0.5460 USDT |
0.5670 USDT |
0.5470 USDT |
| 2023-06-17 |
0.5626 USDT |
50,330.8633 OMG |
0.5520 USDT |
0.5480 USDT |
0.5740 USDT |
0.5670 USDT |
| 2023-06-16 |
0.5382 USDT |
93,377.2954 OMG |
0.5380 USDT |
0.5280 USDT |
0.5620 USDT |
0.5580 USDT |
| 2023-06-15 |
0.5296 USDT |
86,767.7744 OMG |
0.5260 USDT |
0.5200 USDT |
0.5480 USDT |
0.5390 USDT |
| 2023-06-14 |
0.5426 USDT |
99,618.2931 OMG |
0.5520 USDT |
0.5050 USDT |
0.5570 USDT |
0.5230 USDT |
| 2023-06-13 |
0.5541 USDT |
94,975.6779 OMG |
0.5490 USDT |
0.5430 USDT |
0.5670 USDT |
0.5500 USDT |
| 2023-06-12 |
0.5433 USDT |
86,813.6620 OMG |
0.5320 USDT |
0.5120 USDT |
0.5700 USDT |
0.5480 USDT |
| 2023-06-11 |
0.5358 USDT |
61,602.7806 OMG |
0.5370 USDT |
0.5230 USDT |
0.5440 USDT |
0.5360 USDT |
| 2023-06-10 |
0.5512 USDT |
339,177.2644 OMG |
0.6630 USDT |
0.4570 USDT |
0.6630 USDT |
0.5290 USDT |
| 2023-06-09 |
0.6626 USDT |
66,130.3599 OMG |
0.6640 USDT |
0.6520 USDT |
0.6730 USDT |
0.6590 USDT |
| 2023-06-08 |
0.6592 USDT |
40,580.5706 OMG |
0.6530 USDT |
0.6440 USDT |
0.6720 USDT |
0.6650 USDT |
| 2023-06-07 |
0.6796 USDT |
72,750.1233 OMG |
0.7090 USDT |
0.6500 USDT |
0.7100 USDT |
0.6510 USDT |
| 2023-06-06 |
0.6911 USDT |
95,286.2345 OMG |
0.6810 USDT |
0.6690 USDT |
0.7150 USDT |
0.7080 USDT |
| 2023-06-05 |
0.6970 USDT |
324,507.3285 OMG |
0.7810 USDT |
0.6190 USDT |
0.7860 USDT |
0.6830 USDT |
| 2023-06-04 |
0.7842 USDT |
71,393.5601 OMG |
0.7720 USDT |
0.7670 USDT |
0.7980 USDT |
0.7890 USDT |
| 2023-06-03 |
0.7738 USDT |
41,748.3401 OMG |
0.7770 USDT |
0.7660 USDT |
0.7830 USDT |
0.7720 USDT |
| 2023-06-02 |
0.7633 USDT |
84,950.6693 OMG |
0.7510 USDT |
0.7430 USDT |
0.7760 USDT |
0.7750 USDT |
| 2023-06-01 |
0.7551 USDT |
49,769.9125 OMG |
0.7470 USDT |
0.7390 USDT |
0.7630 USDT |
0.7530 USDT |
| 2023-05-31 |
0.7626 USDT |
68,170.9077 OMG |
0.7970 USDT |
0.7420 USDT |
0.8000 USDT |
0.7440 USDT |
| 2023-05-30 |
0.7925 USDT |
23,029.7424 OMG |
0.7950 USDT |
0.7850 USDT |
0.8040 USDT |
0.7950 USDT |
| 2023-05-29 |
0.8058 USDT |
64,930.2512 OMG |
0.8000 USDT |
0.7850 USDT |
0.8270 USDT |
0.7920 USDT |
| 2023-05-28 |
0.7850 USDT |
51,152.6268 OMG |
0.7560 USDT |
0.7510 USDT |
0.8080 USDT |
0.7980 USDT |
| 2023-05-27 |
0.7542 USDT |
53,379.2199 OMG |
0.7600 USDT |
0.7440 USDT |
0.7630 USDT |
0.7590 USDT |
| 2023-05-26 |
0.7530 USDT |
69,509.6255 OMG |
0.7540 USDT |
0.7440 USDT |
0.7670 USDT |
0.7660 USDT |
| 2023-05-25 |
0.7417 USDT |
90,026.5767 OMG |
0.7580 USDT |
0.7210 USDT |
0.7610 USDT |
0.7590 USDT |
| 2023-05-24 |
0.7628 USDT |
75,603.1202 OMG |
0.8000 USDT |
0.7390 USDT |
0.8010 USDT |
0.7560 USDT |
| 2023-05-23 |
0.8032 USDT |
23,065.7900 OMG |
0.7920 USDT |
0.7860 USDT |
0.8130 USDT |
0.7940 USDT |
| 2023-05-22 |
0.7865 USDT |
62,997.1607 OMG |
0.7890 USDT |
0.7730 USDT |
0.7970 USDT |
0.7920 USDT |
| 2023-05-21 |
0.8141 USDT |
140,673.7538 OMG |
0.8020 USDT |
0.7850 USDT |
0.8490 USDT |
0.7910 USDT |
| 2023-05-20 |
0.8008 USDT |
39,282.8891 OMG |
0.8020 USDT |
0.7920 USDT |
0.8070 USDT |
0.8030 USDT |
| 2023-05-19 |
0.8022 USDT |
80,156.5718 OMG |
0.8060 USDT |
0.7880 USDT |
0.8120 USDT |
0.8020 USDT |
| 2023-05-18 |
0.8284 USDT |
211,218.7520 OMG |
0.8320 USDT |
0.7860 USDT |
0.8400 USDT |
0.8030 USDT |
| 2023-05-17 |
0.8266 USDT |
223,116.0075 OMG |
0.7990 USDT |
0.7890 USDT |
0.8350 USDT |
0.8330 USDT |
| 2023-05-16 |
0.7942 USDT |
100,875.7921 OMG |
0.7970 USDT |
0.7790 USDT |
0.8210 USDT |
0.7970 USDT |
| 2023-05-15 |
0.8152 USDT |
413,703.9305 OMG |
0.8270 USDT |
0.8030 USDT |
0.8360 USDT |
0.8130 USDT |
| 2023-05-14 |
0.8298 USDT |
517,745.6636 OMG |
0.7640 USDT |
0.7520 USDT |
0.8990 USDT |
0.8150 USDT |
| 2023-05-13 |
0.7645 USDT |
50,306.2790 OMG |
0.7870 USDT |
0.7540 USDT |
0.7880 USDT |
0.7600 USDT |
| 2023-05-12 |
0.7664 USDT |
209,136.7120 OMG |
0.7950 USDT |
0.7390 USDT |
0.7950 USDT |
0.7800 USDT |
| 2023-05-11 |
0.7925 USDT |
194,503.0414 OMG |
0.8680 USDT |
0.7680 USDT |
0.8680 USDT |
0.7740 USDT |
| 2023-05-10 |
0.8567 USDT |
287,399.1553 OMG |
0.8850 USDT |
0.8110 USDT |
0.8880 USDT |
0.8620 USDT |
| 2023-05-09 |
0.8803 USDT |
110,148.6563 OMG |
0.8580 USDT |
0.8550 USDT |
0.9010 USDT |
0.8910 USDT |
| 2023-05-08 |
0.8968 USDT |
375,647.0090 OMG |
0.9970 USDT |
0.8130 USDT |
1.0030 USDT |
0.8580 USDT |
| 2023-05-07 |
0.9950 USDT |
119,288.8204 OMG |
0.9840 USDT |
0.9700 USDT |
1.0160 USDT |
1.0100 USDT |
| 2023-05-06 |
1.0171 USDT |
137,700.1415 OMG |
1.0610 USDT |
0.9790 USDT |
1.0700 USDT |
0.9950 USDT |
| 2023-05-05 |
1.0476 USDT |
95,083.8139 OMG |
1.0570 USDT |
1.0210 USDT |
1.0650 USDT |
1.0530 USDT |
| 2023-05-04 |
1.0839 USDT |
63,702.9995 OMG |
1.1140 USDT |
1.0520 USDT |
1.1170 USDT |
1.0570 USDT |