Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.4781 USDT |
98,559.0440 OMG |
1.4360 USDT |
1.4150 USDT |
1.5540 USDT |
1.5010 USDT |
| 2023-03-13 |
1.4211 USDT |
405,864.1867 OMG |
1.3550 USDT |
1.3170 USDT |
1.4910 USDT |
1.4360 USDT |
| 2023-03-12 |
1.2624 USDT |
26,996.1578 OMG |
1.2410 USDT |
1.2180 USDT |
1.3340 USDT |
1.3290 USDT |
| 2023-03-11 |
1.2360 USDT |
27,320.6095 OMG |
1.2780 USDT |
1.1890 USDT |
1.3150 USDT |
1.2330 USDT |
| 2023-03-10 |
1.2454 USDT |
43,021.7954 OMG |
1.2640 USDT |
1.1910 USDT |
1.2950 USDT |
1.2780 USDT |
| 2023-03-09 |
1.3467 USDT |
16,780.9872 OMG |
1.3730 USDT |
1.2430 USDT |
1.3950 USDT |
1.2640 USDT |
| 2023-03-08 |
1.3883 USDT |
36,252.8011 OMG |
1.4570 USDT |
1.3250 USDT |
1.4620 USDT |
1.3680 USDT |
| 2023-03-07 |
1.4703 USDT |
19,843.9445 OMG |
1.5040 USDT |
1.4220 USDT |
1.5190 USDT |
1.4390 USDT |
| 2023-03-06 |
1.4718 USDT |
54,268.7446 OMG |
1.4950 USDT |
1.4470 USDT |
1.5050 USDT |
1.5050 USDT |
| 2023-03-05 |
1.5316 USDT |
15,010.5688 OMG |
1.5200 USDT |
1.5080 USDT |
1.5590 USDT |
1.5170 USDT |
| 2023-03-04 |
1.5663 USDT |
24,595.2950 OMG |
1.5670 USDT |
1.5370 USDT |
1.6090 USDT |
1.5370 USDT |
| 2023-03-03 |
1.5508 USDT |
61,429.0197 OMG |
1.6810 USDT |
1.5020 USDT |
1.6810 USDT |
1.5470 USDT |
| 2023-03-02 |
1.6722 USDT |
13,636.7411 OMG |
1.7290 USDT |
1.6360 USDT |
1.7400 USDT |
1.6440 USDT |
| 2023-03-01 |
1.7079 USDT |
19,946.9296 OMG |
1.6710 USDT |
1.6590 USDT |
1.7340 USDT |
1.7170 USDT |
| 2023-02-28 |
1.7362 USDT |
20,166.2629 OMG |
1.7900 USDT |
1.6710 USDT |
1.7930 USDT |
1.6800 USDT |
| 2023-02-27 |
1.8111 USDT |
348,836.0757 OMG |
1.7170 USDT |
1.7170 USDT |
1.9400 USDT |
1.7730 USDT |
| 2023-02-26 |
1.6919 USDT |
14,107.8755 OMG |
1.6960 USDT |
1.6660 USDT |
1.7220 USDT |
1.6980 USDT |
| 2023-02-25 |
1.6854 USDT |
16,374.8686 OMG |
1.7150 USDT |
1.6500 USDT |
1.7230 USDT |
1.6620 USDT |
| 2023-02-24 |
1.7116 USDT |
58,103.8100 OMG |
1.7850 USDT |
1.6710 USDT |
1.7890 USDT |
1.6880 USDT |
| 2023-02-23 |
1.8027 USDT |
29,811.9492 OMG |
1.8520 USDT |
1.7530 USDT |
1.8660 USDT |
1.7820 USDT |
| 2023-02-22 |
1.7832 USDT |
34,703.2033 OMG |
1.8480 USDT |
1.7380 USDT |
1.8490 USDT |
1.8420 USDT |
| 2023-02-21 |
1.8842 USDT |
84,756.3697 OMG |
1.9480 USDT |
1.8150 USDT |
1.9670 USDT |
1.8150 USDT |
| 2023-02-20 |
1.9441 USDT |
200,314.2916 OMG |
1.7600 USDT |
1.6840 USDT |
2.0780 USDT |
1.9630 USDT |
| 2023-02-19 |
1.7591 USDT |
107,404.5571 OMG |
1.6710 USDT |
1.6710 USDT |
1.8250 USDT |
1.7710 USDT |
| 2023-02-18 |
1.6738 USDT |
22,468.5305 OMG |
1.6700 USDT |
1.6500 USDT |
1.6950 USDT |
1.6580 USDT |
| 2023-02-17 |
1.6379 USDT |
57,188.7220 OMG |
1.5500 USDT |
1.5460 USDT |
1.6870 USDT |
1.6800 USDT |
| 2023-02-16 |
1.6488 USDT |
18,459.8350 OMG |
1.6570 USDT |
1.6100 USDT |
1.6790 USDT |
1.6590 USDT |
| 2023-02-15 |
1.5843 USDT |
18,081.3997 OMG |
1.5670 USDT |
1.5420 USDT |
1.6240 USDT |
1.6220 USDT |
| 2023-02-14 |
1.5163 USDT |
25,249.3103 OMG |
1.4810 USDT |
1.4770 USDT |
1.5630 USDT |
1.5630 USDT |
| 2023-02-13 |
1.4564 USDT |
48,690.1528 OMG |
1.5160 USDT |
1.4070 USDT |
1.5260 USDT |
1.4670 USDT |
| 2023-02-12 |
1.5469 USDT |
17,462.0898 OMG |
1.5440 USDT |
1.5180 USDT |
1.5770 USDT |
1.5600 USDT |
| 2023-02-11 |
1.5224 USDT |
14,855.2811 OMG |
1.5260 USDT |
1.5040 USDT |
1.5460 USDT |
1.5240 USDT |
| 2023-02-10 |
1.5143 USDT |
44,627.3932 OMG |
1.4920 USDT |
1.4640 USDT |
1.5630 USDT |
1.5380 USDT |
| 2023-02-09 |
1.6574 USDT |
139,845.4139 OMG |
1.6980 USDT |
1.4780 USDT |
1.7470 USDT |
1.4780 USDT |
| 2023-02-08 |
1.6573 USDT |
49,049.7594 OMG |
1.6950 USDT |
1.5760 USDT |
1.6990 USDT |
1.6580 USDT |
| 2023-02-07 |
1.6517 USDT |
90,894.1158 OMG |
1.6710 USDT |
1.6240 USDT |
1.6900 USDT |
1.6860 USDT |
| 2023-02-06 |
1.7327 USDT |
394,508.6909 OMG |
1.6150 USDT |
1.6030 USDT |
1.8320 USDT |
1.6710 USDT |
| 2023-02-05 |
1.6449 USDT |
317,266.4855 OMG |
1.5580 USDT |
1.5390 USDT |
1.7740 USDT |
1.5980 USDT |
| 2023-02-04 |
1.5637 USDT |
68,079.7244 OMG |
1.5710 USDT |
1.5340 USDT |
1.5920 USDT |
1.5640 USDT |
| 2023-02-03 |
1.5250 USDT |
186,275.8932 OMG |
1.4570 USDT |
1.4550 USDT |
1.5970 USDT |
1.5660 USDT |
| 2023-02-02 |
1.5001 USDT |
112,245.3790 OMG |
1.4610 USDT |
1.4410 USDT |
1.5270 USDT |
1.4610 USDT |
| 2023-02-01 |
1.3768 USDT |
20,965.2427 OMG |
1.4030 USDT |
1.3360 USDT |
1.4180 USDT |
1.4070 USDT |
| 2023-01-31 |
1.3829 USDT |
44,137.5393 OMG |
1.3780 USDT |
1.3560 USDT |
1.4200 USDT |
1.4020 USDT |
| 2023-01-30 |
1.4251 USDT |
48,939.5402 OMG |
1.5280 USDT |
1.3650 USDT |
1.5370 USDT |
1.3830 USDT |
| 2023-01-29 |
1.5096 USDT |
49,147.5179 OMG |
1.4610 USDT |
1.4460 USDT |
1.5360 USDT |
1.5250 USDT |
| 2023-01-28 |
1.5151 USDT |
48,221.9551 OMG |
1.5130 USDT |
1.4720 USDT |
1.5360 USDT |
1.4790 USDT |
| 2023-01-27 |
1.4730 USDT |
29,677.3016 OMG |
1.4650 USDT |
1.4280 USDT |
1.5150 USDT |
1.5010 USDT |
| 2023-01-26 |
1.4502 USDT |
25,231.7120 OMG |
1.4500 USDT |
1.4180 USDT |
1.4690 USDT |
1.4650 USDT |
| 2023-01-25 |
1.4010 USDT |
39,960.6250 OMG |
1.4130 USDT |
1.3540 USDT |
1.4750 USDT |
1.4500 USDT |
| 2023-01-24 |
1.5160 USDT |
226,469.0698 OMG |
1.4230 USDT |
1.4070 USDT |
1.5720 USDT |
1.4710 USDT |