Crypto exchange Kucoin

Market OmiseGo (OMG) / Tether (USDT)

Identifier on Kucoin: OMG-USDT
Date Price Volume Open Low High Close
2022-12-24 1.0248 USDT 2,519.9678 OMG 1.0220 USDT 1.0170 USDT 1.0280 USDT 1.0190 USDT
2022-12-23 1.0159 USDT 5,096.6749 OMG 1.0190 USDT 1.0110 USDT 1.0240 USDT 1.0190 USDT
2022-12-22 1.0005 USDT 15,659.3095 OMG 1.0060 USDT 0.9790 USDT 1.0190 USDT 1.0030 USDT
2022-12-21 1.0039 USDT 21,216.8684 OMG 1.0220 USDT 0.9900 USDT 1.0220 USDT 1.0060 USDT
2022-12-20 1.0040 USDT 6,472.3950 OMG 0.9590 USDT 0.9570 USDT 1.0290 USDT 1.0140 USDT
2022-12-19 1.0104 USDT 7,547.0427 OMG 1.0160 USDT 0.9880 USDT 1.0270 USDT 0.9940 USDT
2022-12-18 1.0151 USDT 9,310.8232 OMG 1.0260 USDT 1.0040 USDT 1.0300 USDT 1.0220 USDT
2022-12-17 1.0201 USDT 11,926.9128 OMG 1.0290 USDT 0.9920 USDT 1.0360 USDT 1.0090 USDT
2022-12-16 1.0766 USDT 11,828.4051 OMG 1.1340 USDT 1.0300 USDT 1.1420 USDT 1.0390 USDT
2022-12-15 1.1545 USDT 5,153.4943 OMG 1.1780 USDT 1.1270 USDT 1.1820 USDT 1.1290 USDT
2022-12-14 1.1814 USDT 10,458.7683 OMG 1.1760 USDT 1.1580 USDT 1.1980 USDT 1.1700 USDT
2022-12-13 1.1261 USDT 22,660.1193 OMG 1.1620 USDT 1.1040 USDT 1.1730 USDT 1.1670 USDT
2022-12-12 1.1480 USDT 19,095.8457 OMG 1.1850 USDT 1.1200 USDT 1.1850 USDT 1.1590 USDT
2022-12-11 1.2048 USDT 19,659.2941 OMG 1.1860 USDT 1.1840 USDT 1.2210 USDT 1.1940 USDT
2022-12-10 1.1928 USDT 10,334.5895 OMG 1.1740 USDT 1.1720 USDT 1.2020 USDT 1.1820 USDT
2022-12-09 1.1703 USDT 5,071.4811 OMG 1.1820 USDT 1.1600 USDT 1.1840 USDT 1.1650 USDT
2022-12-08 1.1513 USDT 5,537.5904 OMG 1.1520 USDT 1.1340 USDT 1.1640 USDT 1.1520 USDT
2022-12-07 1.1642 USDT 6,969.3664 OMG 1.2110 USDT 1.1440 USDT 1.2180 USDT 1.1540 USDT
2022-12-06 1.2102 USDT 3,424.5434 OMG 1.2140 USDT 1.1970 USDT 1.2190 USDT 1.2060 USDT
2022-12-05 1.2167 USDT 10,737.5468 OMG 1.2040 USDT 1.1970 USDT 1.2360 USDT 1.2170 USDT
2022-12-04 1.1913 USDT 4,289.3556 OMG 1.1800 USDT 1.1790 USDT 1.1990 USDT 1.1860 USDT
2022-12-03 1.2105 USDT 8,180.8879 OMG 1.2200 USDT 1.1950 USDT 1.2240 USDT 1.2030 USDT
2022-12-02 1.2126 USDT 39,292.7915 OMG 1.2040 USDT 1.1850 USDT 1.2300 USDT 1.2110 USDT
2022-12-01 1.2245 USDT 31,179.1702 OMG 1.2610 USDT 1.1950 USDT 1.2610 USDT 1.1980 USDT
2022-11-30 1.2888 USDT 258,838.9475 OMG 1.1790 USDT 1.1790 USDT 1.3750 USDT 1.2570 USDT
2022-11-29 1.1636 USDT 8,369.8614 OMG 1.1630 USDT 1.1480 USDT 1.1890 USDT 1.1730 USDT
2022-11-28 1.1399 USDT 16,032.4384 OMG 1.1730 USDT 1.1140 USDT 1.1800 USDT 1.1570 USDT
2022-11-27 1.1979 USDT 12,251.8059 OMG 1.1890 USDT 1.1650 USDT 1.2120 USDT 1.1690 USDT
2022-11-26 1.2014 USDT 19,650.1044 OMG 1.1760 USDT 1.1760 USDT 1.2270 USDT 1.1930 USDT
2022-11-25 1.1675 USDT 5,213.1440 OMG 1.1720 USDT 1.1380 USDT 1.1870 USDT 1.1740 USDT
2022-11-24 1.1706 USDT 7,486.6897 OMG 1.1770 USDT 1.1520 USDT 1.1920 USDT 1.1590 USDT
2022-11-23 1.1761 USDT 39,443.8873 OMG 1.1330 USDT 1.1290 USDT 1.2080 USDT 1.1650 USDT
2022-11-22 1.0721 USDT 36,359.5189 OMG 1.0830 USDT 1.0290 USDT 1.0990 USDT 1.0930 USDT
2022-11-21 1.0835 USDT 19,348.6892 OMG 1.1050 USDT 1.0480 USDT 1.1150 USDT 1.0830 USDT
2022-11-20 1.1604 USDT 15,704.5371 OMG 1.1680 USDT 1.1080 USDT 1.1850 USDT 1.1140 USDT
2022-11-19 1.1525 USDT 12,076.3559 OMG 1.1330 USDT 1.1140 USDT 1.1860 USDT 1.1550 USDT
2022-11-18 1.1302 USDT 6,424.0999 OMG 1.1250 USDT 1.1190 USDT 1.1470 USDT 1.1320 USDT
2022-11-17 1.1261 USDT 44,265.1506 OMG 1.1430 USDT 1.1000 USDT 1.1500 USDT 1.1310 USDT
2022-11-16 1.1629 USDT 17,213.8095 OMG 1.1680 USDT 1.1230 USDT 1.1930 USDT 1.1400 USDT
2022-11-15 1.1726 USDT 14,686.8509 OMG 1.1560 USDT 1.1340 USDT 1.2020 USDT 1.1580 USDT
2022-11-14 1.1172 USDT 35,522.8382 OMG 1.1250 USDT 1.0540 USDT 1.1530 USDT 1.1440 USDT
2022-11-13 1.1539 USDT 37,257.7769 OMG 1.1600 USDT 1.1050 USDT 1.1890 USDT 1.1300 USDT
2022-11-12 1.2007 USDT 22,111.9045 OMG 1.2340 USDT 1.1590 USDT 1.2470 USDT 1.1630 USDT
2022-11-11 1.2592 USDT 41,687.5840 OMG 1.3190 USDT 1.1900 USDT 1.3450 USDT 1.2130 USDT
2022-11-10 1.2425 USDT 48,912.6749 OMG 1.0950 USDT 1.0750 USDT 1.3420 USDT 1.3250 USDT
2022-11-09 1.3473 USDT 60,513.1331 OMG 1.4070 USDT 1.2340 USDT 1.4190 USDT 1.2450 USDT
2022-11-08 1.5999 USDT 56,598.3990 OMG 1.6750 USDT 1.5330 USDT 1.6920 USDT 1.6250 USDT
2022-11-07 1.6877 USDT 32,755.2566 OMG 1.6670 USDT 1.6340 USDT 1.7100 USDT 1.7010 USDT
2022-11-06 1.7775 USDT 36,249.4811 OMG 1.8020 USDT 1.7280 USDT 1.8180 USDT 1.7360 USDT
2022-11-05 1.8038 USDT 60,981.8809 OMG 1.7940 USDT 1.7700 USDT 1.8390 USDT 1.8060 USDT