Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-14 |
1.4574 USDT |
137,963.2967 OMG |
1.4420 USDT |
1.4170 USDT |
1.4770 USDT |
1.4520 USDT |
| 2023-04-13 |
1.4402 USDT |
142,204.9094 OMG |
1.4210 USDT |
1.4150 USDT |
1.4740 USDT |
1.4410 USDT |
| 2023-04-12 |
1.4315 USDT |
484,709.3227 OMG |
1.5240 USDT |
1.3830 USDT |
1.5310 USDT |
1.4150 USDT |
| 2023-04-11 |
1.5403 USDT |
180,080.2301 OMG |
1.5160 USDT |
1.4990 USDT |
1.5970 USDT |
1.5270 USDT |
| 2023-04-10 |
1.4879 USDT |
137,275.6607 OMG |
1.4540 USDT |
1.4350 USDT |
1.5420 USDT |
1.4910 USDT |
| 2023-04-09 |
1.4455 USDT |
32,143.1179 OMG |
1.4630 USDT |
1.4210 USDT |
1.4810 USDT |
1.4590 USDT |
| 2023-04-08 |
1.4737 USDT |
79,662.2133 OMG |
1.4710 USDT |
1.4540 USDT |
1.4930 USDT |
1.4580 USDT |
| 2023-04-07 |
1.4741 USDT |
54,543.4130 OMG |
1.4840 USDT |
1.4510 USDT |
1.4950 USDT |
1.4660 USDT |
| 2023-04-06 |
1.4867 USDT |
131,677.3126 OMG |
1.5160 USDT |
1.4440 USDT |
1.5640 USDT |
1.4790 USDT |
| 2023-04-05 |
1.5456 USDT |
131,243.1366 OMG |
1.5300 USDT |
1.4820 USDT |
1.5780 USDT |
1.5110 USDT |
| 2023-04-04 |
1.5157 USDT |
75,340.0835 OMG |
1.5170 USDT |
1.4810 USDT |
1.5440 USDT |
1.5390 USDT |
| 2023-04-03 |
1.5011 USDT |
128,878.3182 OMG |
1.5020 USDT |
1.4490 USDT |
1.6170 USDT |
1.5260 USDT |
| 2023-04-02 |
1.5229 USDT |
143,496.1506 OMG |
1.5620 USDT |
1.4860 USDT |
1.5810 USDT |
1.4920 USDT |
| 2023-04-01 |
1.5646 USDT |
74,650.4820 OMG |
1.5810 USDT |
1.5440 USDT |
1.6020 USDT |
1.5620 USDT |
| 2023-03-31 |
1.5751 USDT |
206,954.4696 OMG |
1.5660 USDT |
1.5280 USDT |
1.6240 USDT |
1.5910 USDT |
| 2023-03-30 |
1.6222 USDT |
207,973.7450 OMG |
1.7160 USDT |
1.5540 USDT |
1.7200 USDT |
1.5640 USDT |
| 2023-03-29 |
1.7790 USDT |
308,756.8861 OMG |
1.7960 USDT |
1.6910 USDT |
1.9400 USDT |
1.7120 USDT |
| 2023-03-28 |
1.8171 USDT |
298,323.0361 OMG |
1.7600 USDT |
1.7330 USDT |
1.8740 USDT |
1.7870 USDT |
| 2023-03-27 |
1.7388 USDT |
342,466.3576 OMG |
1.8620 USDT |
1.6880 USDT |
1.8620 USDT |
1.7520 USDT |
| 2023-03-26 |
1.8227 USDT |
114,912.2906 OMG |
1.8240 USDT |
1.7810 USDT |
1.8820 USDT |
1.8350 USDT |
| 2023-03-25 |
1.9121 USDT |
295,357.6028 OMG |
2.0200 USDT |
1.8250 USDT |
2.1090 USDT |
1.8520 USDT |
| 2023-03-24 |
2.0254 USDT |
804,774.1760 OMG |
1.7930 USDT |
1.7780 USDT |
2.2320 USDT |
2.0190 USDT |
| 2023-03-23 |
1.7777 USDT |
186,255.3429 OMG |
1.7100 USDT |
1.7100 USDT |
1.8340 USDT |
1.7520 USDT |
| 2023-03-22 |
1.7515 USDT |
214,782.3112 OMG |
1.8580 USDT |
1.6410 USDT |
1.8580 USDT |
1.7040 USDT |
| 2023-03-21 |
1.9148 USDT |
470,102.9935 OMG |
2.0370 USDT |
1.8040 USDT |
2.0940 USDT |
1.8370 USDT |
| 2023-03-20 |
2.2368 USDT |
911,088.6875 OMG |
2.3230 USDT |
2.0530 USDT |
2.5460 USDT |
2.1090 USDT |
| 2023-03-19 |
1.8751 USDT |
1,260,252.2730 OMG |
1.4530 USDT |
1.4510 USDT |
2.1520 USDT |
2.0850 USDT |
| 2023-03-18 |
1.4979 USDT |
29,131.7686 OMG |
1.4920 USDT |
1.4460 USDT |
1.5380 USDT |
1.4690 USDT |
| 2023-03-17 |
1.4119 USDT |
104,758.4349 OMG |
1.3650 USDT |
1.3480 USDT |
1.4800 USDT |
1.4800 USDT |
| 2023-03-16 |
1.3506 USDT |
99,070.0806 OMG |
1.3490 USDT |
1.3190 USDT |
1.3780 USDT |
1.3620 USDT |
| 2023-03-15 |
1.3819 USDT |
131,337.2693 OMG |
1.5100 USDT |
1.3200 USDT |
1.5340 USDT |
1.3510 USDT |