Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-10 |
4.4022 USDT |
544,763.0541 OMG |
3.9890 USDT |
3.8640 USDT |
4.7710 USDT |
4.2940 USDT |
| 2022-03-09 |
3.9465 USDT |
37,678.4112 OMG |
3.8040 USDT |
3.8040 USDT |
4.0330 USDT |
3.9520 USDT |
| 2022-03-08 |
3.7881 USDT |
23,519.0268 OMG |
3.6710 USDT |
3.6360 USDT |
3.8640 USDT |
3.7390 USDT |
| 2022-03-07 |
3.7405 USDT |
60,928.6061 OMG |
3.7700 USDT |
3.5800 USDT |
3.9000 USDT |
3.6970 USDT |
| 2022-03-06 |
3.9009 USDT |
17,479.4705 OMG |
4.0330 USDT |
3.7970 USDT |
4.0470 USDT |
3.8400 USDT |
| 2022-03-05 |
3.9600 USDT |
28,783.6136 OMG |
3.9570 USDT |
3.8280 USDT |
4.0670 USDT |
4.0130 USDT |
| 2022-03-04 |
4.0686 USDT |
56,374.5673 OMG |
4.2610 USDT |
3.9250 USDT |
4.2690 USDT |
3.9530 USDT |
| 2022-03-03 |
4.2881 USDT |
47,922.2311 OMG |
4.4180 USDT |
4.1670 USDT |
4.4280 USDT |
4.2450 USDT |
| 2022-03-02 |
4.4289 USDT |
138,069.2703 OMG |
4.2710 USDT |
4.1700 USDT |
4.5640 USDT |
4.3940 USDT |
| 2022-03-01 |
4.2475 USDT |
81,869.4128 OMG |
4.2350 USDT |
4.1300 USDT |
4.4010 USDT |
4.2520 USDT |
| 2022-02-28 |
4.0263 USDT |
51,292.4443 OMG |
3.8180 USDT |
3.7580 USDT |
4.2310 USDT |
4.2270 USDT |
| 2022-02-27 |
3.9323 USDT |
51,545.9270 OMG |
4.0520 USDT |
3.7690 USDT |
4.0940 USDT |
3.7960 USDT |
| 2022-02-26 |
4.0486 USDT |
82,687.5930 OMG |
3.9550 USDT |
3.9550 USDT |
4.1370 USDT |
4.0740 USDT |
| 2022-02-25 |
3.8285 USDT |
16,280.0660 OMG |
3.7480 USDT |
3.6800 USDT |
3.9330 USDT |
3.8920 USDT |
| 2022-02-24 |
3.5468 USDT |
78,479.6445 OMG |
3.8520 USDT |
3.3290 USDT |
3.8900 USDT |
3.7640 USDT |
| 2022-02-23 |
4.0799 USDT |
79,557.3552 OMG |
3.9830 USDT |
3.9150 USDT |
4.1890 USDT |
4.0080 USDT |
| 2022-02-22 |
3.8554 USDT |
38,666.4129 OMG |
3.7670 USDT |
3.6540 USDT |
4.0010 USDT |
3.9140 USDT |
| 2022-02-21 |
4.0920 USDT |
75,350.9822 OMG |
4.0900 USDT |
3.9220 USDT |
4.2850 USDT |
3.9880 USDT |
| 2022-02-20 |
4.0928 USDT |
139,827.9492 OMG |
4.3010 USDT |
4.0080 USDT |
4.3010 USDT |
4.0330 USDT |
| 2022-02-19 |
4.3397 USDT |
87,259.1366 OMG |
4.3210 USDT |
4.1660 USDT |
4.4840 USDT |
4.2750 USDT |
| 2022-02-18 |
4.3863 USDT |
208,922.7323 OMG |
4.3590 USDT |
4.2680 USDT |
4.4930 USDT |
4.3090 USDT |
| 2022-02-17 |
4.6247 USDT |
224,820.8787 OMG |
4.8300 USDT |
4.3200 USDT |
4.8770 USDT |
4.3640 USDT |
| 2022-02-16 |
4.8107 USDT |
136,307.2227 OMG |
4.9430 USDT |
4.6860 USDT |
4.9470 USDT |
4.8160 USDT |
| 2022-02-15 |
4.8193 USDT |
179,139.7267 OMG |
4.6200 USDT |
4.6170 USDT |
4.9790 USDT |
4.9500 USDT |
| 2022-02-14 |
4.5890 USDT |
91,837.1896 OMG |
4.6660 USDT |
4.4730 USDT |
4.6860 USDT |
4.5240 USDT |
| 2022-02-13 |
4.7042 USDT |
44,548.0890 OMG |
4.7700 USDT |
4.5130 USDT |
4.8260 USDT |
4.6540 USDT |
| 2022-02-12 |
4.7059 USDT |
38,968.1343 OMG |
4.7220 USDT |
4.5530 USDT |
4.8700 USDT |
4.6650 USDT |
| 2022-02-11 |
4.9460 USDT |
55,742.9117 OMG |
5.0690 USDT |
4.6950 USDT |
5.1800 USDT |
4.7000 USDT |
| 2022-02-10 |
5.3094 USDT |
74,997.1992 OMG |
5.3470 USDT |
5.0700 USDT |
5.4680 USDT |
5.1970 USDT |
| 2022-02-09 |
5.3165 USDT |
63,509.3792 OMG |
5.2030 USDT |
5.1650 USDT |
5.4500 USDT |
5.4000 USDT |
| 2022-02-08 |
5.2967 USDT |
105,444.6567 OMG |
5.4100 USDT |
5.0620 USDT |
5.6360 USDT |
5.1850 USDT |