Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
8.9351 USDT |
540,442.5059 OMG |
8.7770 USDT |
8.5470 USDT |
9.3290 USDT |
8.7270 USDT |
| 2021-11-29 |
8.2364 USDT |
182,000.1817 OMG |
8.1100 USDT |
7.9780 USDT |
8.6650 USDT |
8.6650 USDT |
| 2021-11-28 |
7.8207 USDT |
161,338.0524 OMG |
8.1210 USDT |
7.4600 USDT |
8.1640 USDT |
8.0980 USDT |
| 2021-11-27 |
8.1434 USDT |
97,264.1651 OMG |
7.9880 USDT |
7.9830 USDT |
8.2670 USDT |
8.0500 USDT |
| 2021-11-26 |
8.2395 USDT |
343,138.7206 OMG |
8.8960 USDT |
7.6040 USDT |
8.9300 USDT |
8.1230 USDT |
| 2021-11-25 |
8.8751 USDT |
166,288.8026 OMG |
8.6420 USDT |
8.5400 USDT |
9.1170 USDT |
8.8470 USDT |
| 2021-11-24 |
8.8434 USDT |
209,739.9961 OMG |
9.3190 USDT |
8.5250 USDT |
9.3560 USDT |
8.6430 USDT |
| 2021-11-23 |
9.2145 USDT |
165,932.7188 OMG |
9.1040 USDT |
8.9920 USDT |
9.4340 USDT |
9.2000 USDT |
| 2021-11-22 |
9.2263 USDT |
148,547.1596 OMG |
9.5110 USDT |
8.9670 USDT |
9.5190 USDT |
9.0770 USDT |
| 2021-11-21 |
9.6506 USDT |
170,759.9016 OMG |
9.8950 USDT |
9.5000 USDT |
9.8950 USDT |
9.5460 USDT |
| 2021-11-20 |
9.9071 USDT |
205,064.2261 OMG |
10.1520 USDT |
9.5660 USDT |
10.1530 USDT |
9.8960 USDT |
| 2021-11-19 |
9.9882 USDT |
528,348.9735 OMG |
9.0790 USDT |
8.8900 USDT |
10.6090 USDT |
10.1210 USDT |
| 2021-11-18 |
9.5352 USDT |
259,702.9222 OMG |
10.3930 USDT |
8.7940 USDT |
10.3930 USDT |
9.2800 USDT |
| 2021-11-17 |
10.4612 USDT |
360,072.8699 OMG |
10.2920 USDT |
10.0930 USDT |
10.9350 USDT |
10.2560 USDT |
| 2021-11-16 |
10.2474 USDT |
503,416.4250 OMG |
11.1750 USDT |
8.5770 USDT |
11.1780 USDT |
10.4670 USDT |
| 2021-11-15 |
11.5333 USDT |
297,666.1101 OMG |
11.8540 USDT |
11.1100 USDT |
11.8810 USDT |
11.1900 USDT |
| 2021-11-14 |
11.8481 USDT |
289,059.2862 OMG |
12.1860 USDT |
11.5310 USDT |
12.2010 USDT |
11.6450 USDT |
| 2021-11-13 |
12.3150 USDT |
550,092.6034 OMG |
13.0360 USDT |
11.7230 USDT |
13.2750 USDT |
12.1350 USDT |
| 2021-11-12 |
13.1369 USDT |
2,188,621.7056 OMG |
17.2000 USDT |
12.4590 USDT |
17.2090 USDT |
13.1650 USDT |
| 2021-11-11 |
17.8109 USDT |
1,146,155.8342 OMG |
15.2040 USDT |
15.1120 USDT |
19.8540 USDT |
16.9890 USDT |
| 2021-11-10 |
16.2426 USDT |
439,712.4277 OMG |
16.4400 USDT |
15.5150 USDT |
17.3330 USDT |
15.8430 USDT |
| 2021-11-09 |
16.7107 USDT |
479,066.5666 OMG |
17.5320 USDT |
16.1050 USDT |
17.8260 USDT |
16.7500 USDT |
| 2021-11-08 |
16.8145 USDT |
395,489.4225 OMG |
16.4210 USDT |
15.5800 USDT |
17.8920 USDT |
17.6310 USDT |
| 2021-11-07 |
16.9490 USDT |
235,480.3484 OMG |
16.6800 USDT |
16.2780 USDT |
17.6890 USDT |
16.4920 USDT |
| 2021-11-06 |
16.5740 USDT |
240,789.5419 OMG |
17.1440 USDT |
15.7480 USDT |
17.1440 USDT |
16.3380 USDT |
| 2021-11-05 |
18.8075 USDT |
551,599.8184 OMG |
19.2000 USDT |
17.0740 USDT |
20.1000 USDT |
17.3150 USDT |
| 2021-11-04 |
16.8737 USDT |
892,494.2803 OMG |
15.3150 USDT |
15.1870 USDT |
19.0000 USDT |
18.5440 USDT |
| 2021-11-03 |
14.5038 USDT |
111,997.7332 OMG |
14.7970 USDT |
13.8840 USDT |
15.2160 USDT |
15.0730 USDT |
| 2021-11-02 |
15.0822 USDT |
147,224.9851 OMG |
14.6950 USDT |
14.4260 USDT |
15.6000 USDT |
14.8220 USDT |
| 2021-11-01 |
14.2914 USDT |
291,079.1303 OMG |
13.4040 USDT |
13.3390 USDT |
15.1690 USDT |
14.7080 USDT |
| 2021-10-31 |
13.2560 USDT |
70,616.4864 OMG |
13.5320 USDT |
12.8440 USDT |
13.6910 USDT |
13.1850 USDT |
| 2021-10-30 |
13.6801 USDT |
142,924.7399 OMG |
13.5670 USDT |
13.1400 USDT |
14.1770 USDT |
13.4720 USDT |
| 2021-10-29 |
13.3372 USDT |
89,134.4724 OMG |
13.2040 USDT |
12.9320 USDT |
13.6900 USDT |
13.4720 USDT |
| 2021-10-28 |
12.8835 USDT |
154,036.4425 OMG |
12.7210 USDT |
12.5190 USDT |
13.3740 USDT |
13.0830 USDT |
| 2021-10-27 |
13.0038 USDT |
181,754.2028 OMG |
14.0580 USDT |
11.9000 USDT |
14.2450 USDT |
12.9290 USDT |
| 2021-10-26 |
14.4051 USDT |
106,059.1156 OMG |
14.4540 USDT |
14.1260 USDT |
14.7400 USDT |
14.1320 USDT |
| 2021-10-25 |
14.6324 USDT |
156,736.1317 OMG |
14.3120 USDT |
14.1480 USDT |
15.1970 USDT |
14.4000 USDT |
| 2021-10-24 |
14.2051 USDT |
96,609.5583 OMG |
14.2200 USDT |
13.8490 USDT |
14.7710 USDT |
14.1990 USDT |
| 2021-10-23 |
14.2775 USDT |
51,860.9486 OMG |
14.1750 USDT |
13.9650 USDT |
14.5490 USDT |
14.1910 USDT |
| 2021-10-22 |
14.9685 USDT |
245,843.5568 OMG |
14.7720 USDT |
14.0280 USDT |
16.2240 USDT |
14.1230 USDT |
| 2021-10-21 |
15.1626 USDT |
160,709.4593 OMG |
14.6590 USDT |
14.4100 USDT |
16.0110 USDT |
14.6490 USDT |
| 2021-10-20 |
14.2170 USDT |
68,779.4876 OMG |
14.1860 USDT |
13.8070 USDT |
14.6680 USDT |
14.5490 USDT |
| 2021-10-19 |
13.8774 USDT |
52,868.0827 OMG |
13.9840 USDT |
13.6640 USDT |
14.0800 USDT |
13.9270 USDT |
| 2021-10-18 |
14.0116 USDT |
81,426.9521 OMG |
13.7930 USDT |
13.6360 USDT |
14.4920 USDT |
13.9370 USDT |
| 2021-10-17 |
13.8231 USDT |
58,548.1474 OMG |
14.1350 USDT |
13.3300 USDT |
14.2500 USDT |
13.8610 USDT |
| 2021-10-16 |
14.1245 USDT |
62,036.4991 OMG |
13.9010 USDT |
13.8290 USDT |
14.5680 USDT |
13.9140 USDT |
| 2021-10-15 |
14.1489 USDT |
169,623.1186 OMG |
14.4700 USDT |
13.6850 USDT |
14.7100 USDT |
14.0220 USDT |
| 2021-10-14 |
14.7589 USDT |
95,705.8968 OMG |
14.9940 USDT |
14.2460 USDT |
15.2430 USDT |
14.5000 USDT |
| 2021-10-13 |
15.1549 USDT |
222,704.6013 OMG |
14.6500 USDT |
14.5430 USDT |
15.9390 USDT |
14.7860 USDT |
| 2021-10-12 |
14.4449 USDT |
399,414.8500 OMG |
13.5670 USDT |
13.3220 USDT |
15.4830 USDT |
14.5880 USDT |