Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.2714 USDT |
209,018.1534 OMG |
0.2635 USDT |
0.2612 USDT |
0.2777 USDT |
0.2754 USDT |
| 2024-10-13 |
0.2626 USDT |
302,328.8343 OMG |
0.2733 USDT |
0.2567 USDT |
0.2735 USDT |
0.2627 USDT |
| 2024-10-12 |
0.2767 USDT |
102,341.6477 OMG |
0.2725 USDT |
0.2707 USDT |
0.2829 USDT |
0.2740 USDT |
| 2024-10-11 |
0.2694 USDT |
70,256.3910 OMG |
0.2634 USDT |
0.2621 USDT |
0.2730 USDT |
0.2718 USDT |
| 2024-10-10 |
0.2653 USDT |
173,570.9648 OMG |
0.2700 USDT |
0.2569 USDT |
0.2720 USDT |
0.2582 USDT |
| 2024-10-09 |
0.2681 USDT |
123,467.9068 OMG |
0.2666 USDT |
0.2623 USDT |
0.2721 USDT |
0.2628 USDT |
| 2024-10-08 |
0.2804 USDT |
269,000.4837 OMG |
0.2905 USDT |
0.2686 USDT |
0.2949 USDT |
0.2704 USDT |
| 2024-10-07 |
0.2929 USDT |
266,357.2135 OMG |
0.2880 USDT |
0.2819 USDT |
0.3016 USDT |
0.2927 USDT |
| 2024-10-06 |
0.2864 USDT |
508,578.6539 OMG |
0.2866 USDT |
0.2667 USDT |
0.2967 USDT |
0.2849 USDT |
| 2024-10-05 |
0.2810 USDT |
633,363.3020 OMG |
0.2564 USDT |
0.2550 USDT |
0.3005 USDT |
0.2849 USDT |
| 2024-10-04 |
0.2502 USDT |
177,618.0081 OMG |
0.2458 USDT |
0.2442 USDT |
0.2556 USDT |
0.2544 USDT |
| 2024-10-03 |
0.2448 USDT |
163,285.2895 OMG |
0.2479 USDT |
0.2363 USDT |
0.2521 USDT |
0.2451 USDT |
| 2024-10-02 |
0.2516 USDT |
149,873.2374 OMG |
0.2531 USDT |
0.2407 USDT |
0.2619 USDT |
0.2489 USDT |
| 2024-10-01 |
0.2724 USDT |
437,998.1649 OMG |
0.2802 USDT |
0.2450 USDT |
0.2884 USDT |
0.2536 USDT |
| 2024-09-30 |
0.2917 USDT |
184,300.1148 OMG |
0.3023 USDT |
0.2846 USDT |
0.3032 USDT |
0.2866 USDT |
| 2024-09-29 |
0.3004 USDT |
222,273.2345 OMG |
0.2975 USDT |
0.2912 USDT |
0.3069 USDT |
0.3039 USDT |
| 2024-09-28 |
0.3095 USDT |
140,148.1603 OMG |
0.3110 USDT |
0.2954 USDT |
0.3217 USDT |
0.2975 USDT |
| 2024-09-27 |
0.3094 USDT |
677,872.1376 OMG |
0.3066 USDT |
0.3027 USDT |
0.3171 USDT |
0.3100 USDT |
| 2024-09-26 |
0.3033 USDT |
229,124.9030 OMG |
0.3019 USDT |
0.2917 USDT |
0.3104 USDT |
0.3057 USDT |
| 2024-09-25 |
0.3054 USDT |
264,613.6465 OMG |
0.3069 USDT |
0.2993 USDT |
0.3119 USDT |
0.3003 USDT |
| 2024-09-24 |
0.3025 USDT |
151,139.2643 OMG |
0.3002 USDT |
0.2947 USDT |
0.3107 USDT |
0.3066 USDT |
| 2024-09-23 |
0.3027 USDT |
238,278.0034 OMG |
0.2953 USDT |
0.2904 USDT |
0.3060 USDT |
0.2997 USDT |
| 2024-09-22 |
0.3041 USDT |
176,684.8123 OMG |
0.3159 USDT |
0.2989 USDT |
0.3159 USDT |
0.3004 USDT |
| 2024-09-21 |
0.3106 USDT |
631,678.8298 OMG |
0.3213 USDT |
0.3060 USDT |
0.3214 USDT |
0.3171 USDT |
| 2024-09-20 |
0.3276 USDT |
1,007,173.5041 OMG |
0.3275 USDT |
0.3094 USDT |
0.3393 USDT |
0.3160 USDT |
| 2024-09-19 |
0.3234 USDT |
1,695,657.7679 OMG |
0.3026 USDT |
0.2992 USDT |
0.3395 USDT |
0.3309 USDT |
| 2024-09-18 |
0.3171 USDT |
1,185,863.9443 OMG |
0.3154 USDT |
0.2944 USDT |
0.3364 USDT |
0.3006 USDT |
| 2024-09-17 |
0.3096 USDT |
1,026,443.1551 OMG |
0.3082 USDT |
0.2939 USDT |
0.3319 USDT |
0.3319 USDT |
| 2024-09-16 |
0.2999 USDT |
2,410,453.1843 OMG |
0.3175 USDT |
0.2819 USDT |
0.3198 USDT |
0.3142 USDT |
| 2024-09-15 |
0.2790 USDT |
1,261,286.2409 OMG |
0.2212 USDT |
0.2169 USDT |
0.3108 USDT |
0.2975 USDT |
| 2024-09-14 |
0.2226 USDT |
33,598.9095 OMG |
0.2237 USDT |
0.2189 USDT |
0.2247 USDT |
0.2207 USDT |