Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.0680 USDT |
476,997.0507 OMG |
1.1120 USDT |
1.0280 USDT |
1.1140 USDT |
1.0750 USDT |
| 2023-05-02 |
1.0912 USDT |
345,399.8227 OMG |
1.0440 USDT |
1.0290 USDT |
1.1310 USDT |
1.1160 USDT |
| 2023-05-01 |
1.0313 USDT |
201,371.2385 OMG |
1.0480 USDT |
1.0030 USDT |
1.0660 USDT |
1.0340 USDT |
| 2023-04-30 |
1.0755 USDT |
144,895.0836 OMG |
1.0850 USDT |
1.0440 USDT |
1.1000 USDT |
1.0480 USDT |
| 2023-04-29 |
1.0660 USDT |
102,614.7457 OMG |
1.0400 USDT |
1.0290 USDT |
1.0950 USDT |
1.0700 USDT |
| 2023-04-28 |
1.0481 USDT |
207,587.1328 OMG |
1.0720 USDT |
1.0170 USDT |
1.0790 USDT |
1.0280 USDT |
| 2023-04-27 |
1.0629 USDT |
241,325.7402 OMG |
1.0620 USDT |
1.0300 USDT |
1.0920 USDT |
1.0800 USDT |
| 2023-04-26 |
1.0811 USDT |
428,277.3855 OMG |
1.1350 USDT |
0.9950 USDT |
1.1350 USDT |
1.0230 USDT |
| 2023-04-25 |
1.1153 USDT |
160,420.9696 OMG |
1.1770 USDT |
1.0800 USDT |
1.1770 USDT |
1.1120 USDT |
| 2023-04-24 |
1.2170 USDT |
270,551.4423 OMG |
1.1940 USDT |
1.1520 USDT |
1.2890 USDT |
1.1710 USDT |
| 2023-04-23 |
1.1926 USDT |
67,859.9202 OMG |
1.2200 USDT |
1.1550 USDT |
1.2320 USDT |
1.1810 USDT |
| 2023-04-22 |
1.1955 USDT |
60,488.2804 OMG |
1.1880 USDT |
1.1770 USDT |
1.2130 USDT |
1.2120 USDT |
| 2023-04-21 |
1.2443 USDT |
194,488.7104 OMG |
1.2770 USDT |
1.1730 USDT |
1.2920 USDT |
1.1860 USDT |
| 2023-04-20 |
1.3144 USDT |
124,310.2861 OMG |
1.3350 USDT |
1.2670 USDT |
1.3450 USDT |
1.2810 USDT |
| 2023-04-19 |
1.3595 USDT |
220,390.9676 OMG |
1.4870 USDT |
1.2900 USDT |
1.4870 USDT |
1.3620 USDT |
| 2023-04-18 |
1.4693 USDT |
85,019.8599 OMG |
1.4630 USDT |
1.4380 USDT |
1.4900 USDT |
1.4800 USDT |
| 2023-04-17 |
1.4723 USDT |
287,823.4280 OMG |
1.4630 USDT |
1.4250 USDT |
1.5150 USDT |
1.4750 USDT |
| 2023-04-16 |
1.4510 USDT |
96,336.6957 OMG |
1.4450 USDT |
1.4200 USDT |
1.4860 USDT |
1.4640 USDT |
| 2023-04-15 |
1.4402 USDT |
75,775.6843 OMG |
1.4540 USDT |
1.4240 USDT |
1.4540 USDT |
1.4440 USDT |