Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.5249 USDT |
800,305.5335 OMG |
0.5060 USDT |
0.4880 USDT |
0.5463 USDT |
0.5046 USDT |
| 2024-12-02 |
0.4906 USDT |
370,282.1211 OMG |
0.4892 USDT |
0.4649 USDT |
0.5109 USDT |
0.4977 USDT |
| 2024-12-01 |
0.4981 USDT |
191,804.0207 OMG |
0.4908 USDT |
0.4872 USDT |
0.5117 USDT |
0.4946 USDT |
| 2024-11-30 |
0.4934 USDT |
253,690.2819 OMG |
0.4756 USDT |
0.4708 USDT |
0.5038 USDT |
0.5009 USDT |
| 2024-11-29 |
0.4915 USDT |
561,555.5157 OMG |
0.4770 USDT |
0.4699 USDT |
0.5102 USDT |
0.4826 USDT |
| 2024-11-28 |
0.4573 USDT |
649,958.0650 OMG |
0.4472 USDT |
0.4221 USDT |
0.4863 USDT |
0.4850 USDT |
| 2024-11-27 |
0.3976 USDT |
296,038.4298 OMG |
0.3699 USDT |
0.3666 USDT |
0.4216 USDT |
0.4077 USDT |
| 2024-11-26 |
0.3889 USDT |
597,057.3251 OMG |
0.3793 USDT |
0.3516 USDT |
0.4308 USDT |
0.3740 USDT |
| 2024-11-25 |
0.3973 USDT |
376,245.9697 OMG |
0.3961 USDT |
0.3804 USDT |
0.4150 USDT |
0.3848 USDT |
| 2024-11-24 |
0.4023 USDT |
937,911.0615 OMG |
0.3800 USDT |
0.3643 USDT |
0.4300 USDT |
0.3995 USDT |
| 2024-11-23 |
0.3581 USDT |
844,536.4129 OMG |
0.3221 USDT |
0.3181 USDT |
0.4224 USDT |
0.3820 USDT |
| 2024-11-22 |
0.3125 USDT |
415,872.5638 OMG |
0.3075 USDT |
0.3022 USDT |
0.3215 USDT |
0.3213 USDT |
| 2024-11-21 |
0.2996 USDT |
174,332.0380 OMG |
0.2907 USDT |
0.2840 USDT |
0.3108 USDT |
0.3069 USDT |
| 2024-11-20 |
0.2928 USDT |
171,977.1121 OMG |
0.2991 USDT |
0.2860 USDT |
0.3021 USDT |
0.3000 USDT |
| 2024-11-19 |
0.3097 USDT |
531,613.2382 OMG |
0.3097 USDT |
0.2962 USDT |
0.3285 USDT |
0.2997 USDT |
| 2024-11-18 |
0.3001 USDT |
422,362.1014 OMG |
0.2868 USDT |
0.2862 USDT |
0.3124 USDT |
0.3076 USDT |
| 2024-11-17 |
0.2927 USDT |
335,451.8872 OMG |
0.3003 USDT |
0.2823 USDT |
0.3015 USDT |
0.2841 USDT |
| 2024-11-16 |
0.2942 USDT |
1,441,731.5007 OMG |
0.2792 USDT |
0.2697 USDT |
0.3080 USDT |
0.2968 USDT |
| 2024-11-15 |
0.2954 USDT |
1,063,406.5525 OMG |
0.2554 USDT |
0.2467 USDT |
0.3200 USDT |
0.2824 USDT |
| 2024-11-14 |
0.2656 USDT |
272,291.1151 OMG |
0.2702 USDT |
0.2547 USDT |
0.2761 USDT |
0.2598 USDT |
| 2024-11-13 |
0.2688 USDT |
244,718.8722 OMG |
0.2794 USDT |
0.2552 USDT |
0.2826 USDT |
0.2678 USDT |
| 2024-11-12 |
0.2803 USDT |
326,428.9777 OMG |
0.2883 USDT |
0.2650 USDT |
0.2996 USDT |
0.2760 USDT |
| 2024-11-11 |
0.2816 USDT |
437,514.7276 OMG |
0.2734 USDT |
0.2693 USDT |
0.2908 USDT |
0.2873 USDT |
| 2024-11-10 |
0.2742 USDT |
449,828.0916 OMG |
0.2592 USDT |
0.2570 USDT |
0.2889 USDT |
0.2839 USDT |
| 2024-11-09 |
0.2561 USDT |
199,649.6596 OMG |
0.2544 USDT |
0.2504 USDT |
0.2589 USDT |
0.2536 USDT |
| 2024-11-08 |
0.2506 USDT |
129,314.4135 OMG |
0.2543 USDT |
0.2463 USDT |
0.2550 USDT |
0.2524 USDT |
| 2024-11-07 |
0.2516 USDT |
235,815.6796 OMG |
0.2495 USDT |
0.2433 USDT |
0.2567 USDT |
0.2523 USDT |
| 2024-11-06 |
0.2389 USDT |
210,395.4346 OMG |
0.2239 USDT |
0.2239 USDT |
0.2487 USDT |
0.2454 USDT |
| 2024-11-05 |
0.2193 USDT |
96,567.1953 OMG |
0.2127 USDT |
0.2127 USDT |
0.2244 USDT |
0.2224 USDT |
| 2024-11-04 |
0.2139 USDT |
243,859.5602 OMG |
0.2182 USDT |
0.2053 USDT |
0.2223 USDT |
0.2080 USDT |
| 2024-11-03 |
0.2206 USDT |
503,183.7057 OMG |
0.2251 USDT |
0.2064 USDT |
0.2320 USDT |
0.2209 USDT |
| 2024-11-02 |
0.2271 USDT |
326,230.6784 OMG |
0.2313 USDT |
0.2220 USDT |
0.2336 USDT |
0.2243 USDT |
| 2024-11-01 |
0.2320 USDT |
167,224.6248 OMG |
0.2361 USDT |
0.2266 USDT |
0.2382 USDT |
0.2302 USDT |
| 2024-10-31 |
0.2369 USDT |
201,569.6187 OMG |
0.2458 USDT |
0.2324 USDT |
0.2458 USDT |
0.2337 USDT |
| 2024-10-30 |
0.2484 USDT |
93,022.5723 OMG |
0.2495 USDT |
0.2444 USDT |
0.2510 USDT |
0.2467 USDT |
| 2024-10-29 |
0.2469 USDT |
155,973.7786 OMG |
0.2394 USDT |
0.2394 USDT |
0.2523 USDT |
0.2470 USDT |
| 2024-10-28 |
0.2365 USDT |
81,323.2693 OMG |
0.2412 USDT |
0.2332 USDT |
0.2416 USDT |
0.2371 USDT |
| 2024-10-27 |
0.2393 USDT |
220,557.4641 OMG |
0.2390 USDT |
0.2377 USDT |
0.2419 USDT |
0.2396 USDT |
| 2024-10-26 |
0.2358 USDT |
527,542.2193 OMG |
0.2330 USDT |
0.2290 USDT |
0.2421 USDT |
0.2390 USDT |
| 2024-10-25 |
0.2573 USDT |
287,855.6730 OMG |
0.2620 USDT |
0.2506 USDT |
0.2624 USDT |
0.2528 USDT |
| 2024-10-24 |
0.2603 USDT |
164,875.1764 OMG |
0.2596 USDT |
0.2577 USDT |
0.2636 USDT |
0.2631 USDT |
| 2024-10-23 |
0.2584 USDT |
222,080.6927 OMG |
0.2655 USDT |
0.2489 USDT |
0.2657 USDT |
0.2600 USDT |
| 2024-10-22 |
0.2648 USDT |
90,196.5935 OMG |
0.2660 USDT |
0.2599 USDT |
0.2690 USDT |
0.2652 USDT |
| 2024-10-21 |
0.2747 USDT |
143,610.0096 OMG |
0.2791 USDT |
0.2650 USDT |
0.2811 USDT |
0.2669 USDT |
| 2024-10-20 |
0.2682 USDT |
56,775.8402 OMG |
0.2660 USDT |
0.2640 USDT |
0.2726 USDT |
0.2717 USDT |
| 2024-10-19 |
0.2639 USDT |
85,647.2249 OMG |
0.2620 USDT |
0.2613 USDT |
0.2672 USDT |
0.2659 USDT |
| 2024-10-18 |
0.2630 USDT |
142,622.8431 OMG |
0.2602 USDT |
0.2584 USDT |
0.2669 USDT |
0.2625 USDT |
| 2024-10-17 |
0.2703 USDT |
877,636.7882 OMG |
0.2674 USDT |
0.2545 USDT |
0.2801 USDT |
0.2617 USDT |
| 2024-10-16 |
0.2654 USDT |
131,266.2719 OMG |
0.2657 USDT |
0.2588 USDT |
0.2694 USDT |
0.2670 USDT |
| 2024-10-15 |
0.2703 USDT |
150,726.0742 OMG |
0.2772 USDT |
0.2579 USDT |
0.2783 USDT |
0.2660 USDT |