Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
3.9965 USDT |
28,505.1296 OMG |
4.1680 USDT |
3.8290 USDT |
4.1860 USDT |
3.8870 USDT |
| 2022-04-28 |
4.2504 USDT |
57,840.6231 OMG |
4.2000 USDT |
4.1180 USDT |
4.3690 USDT |
4.1680 USDT |
| 2022-04-27 |
4.1809 USDT |
32,183.5298 OMG |
4.0920 USDT |
4.0740 USDT |
4.2710 USDT |
4.1930 USDT |
| 2022-04-26 |
4.3974 USDT |
46,782.6761 OMG |
4.5230 USDT |
4.0580 USDT |
4.6250 USDT |
4.1430 USDT |
| 2022-04-25 |
4.3559 USDT |
79,255.2971 OMG |
4.5470 USDT |
4.2000 USDT |
4.5600 USDT |
4.5120 USDT |
| 2022-04-24 |
4.7432 USDT |
89,444.5395 OMG |
4.5890 USDT |
4.4780 USDT |
4.9390 USDT |
4.5160 USDT |
| 2022-04-23 |
4.6059 USDT |
25,459.8124 OMG |
4.6250 USDT |
4.5370 USDT |
4.6790 USDT |
4.6640 USDT |
| 2022-04-22 |
4.6455 USDT |
29,497.6515 OMG |
4.5970 USDT |
4.5320 USDT |
4.7840 USDT |
4.6490 USDT |
| 2022-04-21 |
4.8987 USDT |
68,657.1888 OMG |
4.7700 USDT |
4.6230 USDT |
5.0610 USDT |
4.6770 USDT |
| 2022-04-20 |
4.8727 USDT |
116,218.0105 OMG |
4.8100 USDT |
4.6340 USDT |
4.9790 USDT |
4.7370 USDT |
| 2022-04-19 |
4.7288 USDT |
25,053.9899 OMG |
4.7090 USDT |
4.6360 USDT |
4.7930 USDT |
4.7700 USDT |
| 2022-04-18 |
4.4416 USDT |
63,165.9823 OMG |
4.4980 USDT |
4.2900 USDT |
4.7100 USDT |
4.6900 USDT |
| 2022-04-17 |
4.7189 USDT |
32,667.9568 OMG |
4.7800 USDT |
4.6490 USDT |
4.7800 USDT |
4.6830 USDT |
| 2022-04-16 |
4.7689 USDT |
158,294.0848 OMG |
4.6290 USDT |
4.6290 USDT |
4.8830 USDT |
4.7650 USDT |
| 2022-04-15 |
4.6640 USDT |
148,084.9807 OMG |
4.5210 USDT |
4.5140 USDT |
4.8650 USDT |
4.6380 USDT |
| 2022-04-14 |
4.6274 USDT |
157,050.9078 OMG |
4.6340 USDT |
4.4510 USDT |
4.7620 USDT |
4.4750 USDT |
| 2022-04-13 |
4.5256 USDT |
68,565.4933 OMG |
4.4310 USDT |
4.3880 USDT |
4.6570 USDT |
4.6310 USDT |
| 2022-04-12 |
4.4708 USDT |
285,197.8105 OMG |
4.2410 USDT |
4.1870 USDT |
4.5830 USDT |
4.3730 USDT |
| 2022-04-11 |
4.3570 USDT |
112,447.2525 OMG |
4.7020 USDT |
4.2450 USDT |
4.7090 USDT |
4.2540 USDT |
| 2022-04-10 |
4.8451 USDT |
22,649.7383 OMG |
4.8650 USDT |
4.7320 USDT |
4.9330 USDT |
4.7500 USDT |
| 2022-04-09 |
4.8086 USDT |
22,552.9775 OMG |
4.6940 USDT |
4.6940 USDT |
4.8910 USDT |
4.7900 USDT |
| 2022-04-08 |
4.9480 USDT |
42,911.5477 OMG |
4.9830 USDT |
4.7970 USDT |
5.0830 USDT |
4.8300 USDT |
| 2022-04-07 |
4.8766 USDT |
39,238.5135 OMG |
4.7810 USDT |
4.6850 USDT |
5.0660 USDT |
4.9510 USDT |
| 2022-04-06 |
5.0909 USDT |
153,003.0027 OMG |
5.4580 USDT |
4.7910 USDT |
5.4580 USDT |
4.8680 USDT |
| 2022-04-05 |
5.6630 USDT |
27,365.6967 OMG |
5.7970 USDT |
5.5170 USDT |
5.8840 USDT |
5.5790 USDT |
| 2022-04-04 |
5.8129 USDT |
134,022.2686 OMG |
6.0200 USDT |
5.5640 USDT |
6.0630 USDT |
5.7890 USDT |
| 2022-04-03 |
6.0197 USDT |
94,525.0796 OMG |
6.0430 USDT |
5.8090 USDT |
6.2660 USDT |
5.9940 USDT |
| 2022-04-02 |
5.9509 USDT |
57,147.1848 OMG |
5.9010 USDT |
5.7780 USDT |
6.1050 USDT |
5.9000 USDT |
| 2022-04-01 |
5.7205 USDT |
309,327.1990 OMG |
5.5010 USDT |
5.4360 USDT |
6.0070 USDT |
5.9060 USDT |
| 2022-03-31 |
5.7224 USDT |
173,369.4980 OMG |
5.6950 USDT |
5.4510 USDT |
6.0860 USDT |
5.4950 USDT |
| 2022-03-30 |
5.6598 USDT |
118,903.2693 OMG |
5.6590 USDT |
5.4430 USDT |
5.8270 USDT |
5.6330 USDT |
| 2022-03-29 |
5.6820 USDT |
230,219.4966 OMG |
5.3250 USDT |
5.3220 USDT |
5.9960 USDT |
5.6360 USDT |
| 2022-03-28 |
5.5093 USDT |
153,140.7144 OMG |
5.4300 USDT |
5.3680 USDT |
5.6400 USDT |
5.5350 USDT |
| 2022-03-27 |
5.2065 USDT |
139,934.3219 OMG |
5.2440 USDT |
5.0870 USDT |
5.3220 USDT |
5.2780 USDT |
| 2022-03-26 |
5.1091 USDT |
33,878.5055 OMG |
5.1390 USDT |
5.0270 USDT |
5.1740 USDT |
5.1320 USDT |
| 2022-03-25 |
5.2144 USDT |
120,704.7487 OMG |
5.2270 USDT |
4.9760 USDT |
5.3970 USDT |
5.1520 USDT |
| 2022-03-24 |
5.1446 USDT |
60,815.2804 OMG |
5.2130 USDT |
5.0000 USDT |
5.3000 USDT |
5.2690 USDT |
| 2022-03-23 |
5.1149 USDT |
129,104.9459 OMG |
4.8060 USDT |
4.7800 USDT |
5.3200 USDT |
5.1080 USDT |
| 2022-03-22 |
4.8755 USDT |
73,137.4364 OMG |
4.8060 USDT |
4.6740 USDT |
4.9800 USDT |
4.8640 USDT |
| 2022-03-21 |
4.8338 USDT |
84,810.9227 OMG |
4.8480 USDT |
4.6410 USDT |
4.9700 USDT |
4.6860 USDT |
| 2022-03-20 |
4.9685 USDT |
168,230.5167 OMG |
4.7180 USDT |
4.7180 USDT |
5.2150 USDT |
4.9500 USDT |
| 2022-03-19 |
4.6485 USDT |
176,773.0585 OMG |
4.2920 USDT |
4.2870 USDT |
4.8500 USDT |
4.7080 USDT |
| 2022-03-18 |
4.3066 USDT |
120,171.1137 OMG |
4.1270 USDT |
4.0550 USDT |
4.4420 USDT |
4.2980 USDT |
| 2022-03-17 |
4.1259 USDT |
26,397.4532 OMG |
4.1700 USDT |
4.0840 USDT |
4.1830 USDT |
4.1170 USDT |
| 2022-03-16 |
4.0650 USDT |
56,356.2300 OMG |
4.0120 USDT |
3.9600 USDT |
4.1770 USDT |
4.0200 USDT |
| 2022-03-15 |
3.9933 USDT |
14,782.2259 OMG |
4.0280 USDT |
3.8800 USDT |
4.0960 USDT |
4.0440 USDT |
| 2022-03-14 |
3.8893 USDT |
17,795.4318 OMG |
3.9020 USDT |
3.8250 USDT |
3.9660 USDT |
3.8980 USDT |
| 2022-03-13 |
4.0514 USDT |
18,798.5486 OMG |
3.9960 USDT |
3.9640 USDT |
4.1140 USDT |
4.0430 USDT |
| 2022-03-12 |
4.1256 USDT |
54,515.7064 OMG |
4.0250 USDT |
4.0180 USDT |
4.2220 USDT |
4.0860 USDT |
| 2022-03-11 |
4.1490 USDT |
117,544.0970 OMG |
4.3200 USDT |
3.9960 USDT |
4.3240 USDT |
4.0130 USDT |