Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.2838 USDT |
61,228.9995 OMG |
0.2701 USDT |
0.2687 USDT |
0.2980 USDT |
0.2932 USDT |
| 2024-07-05 |
0.2577 USDT |
288,506.4569 OMG |
0.2834 USDT |
0.2348 USDT |
0.2839 USDT |
0.2723 USDT |
| 2024-07-04 |
0.3103 USDT |
60,385.0361 OMG |
0.3310 USDT |
0.2923 USDT |
0.3343 USDT |
0.2997 USDT |
| 2024-07-03 |
0.3329 USDT |
56,866.2900 OMG |
0.3465 USDT |
0.3090 USDT |
0.3479 USDT |
0.3253 USDT |
| 2024-07-02 |
0.3373 USDT |
190,048.1055 OMG |
0.3380 USDT |
0.3369 USDT |
0.3472 USDT |
0.3462 USDT |
| 2024-07-01 |
0.3450 USDT |
47,734.5960 OMG |
0.3479 USDT |
0.3408 USDT |
0.3509 USDT |
0.3408 USDT |
| 2024-06-30 |
0.3429 USDT |
26,707.2804 OMG |
0.3265 USDT |
0.3254 USDT |
0.3561 USDT |
0.3371 USDT |
| 2024-06-29 |
0.3459 USDT |
28,446.5226 OMG |
0.3377 USDT |
0.3307 USDT |
0.3523 USDT |
0.3325 USDT |
| 2024-06-28 |
0.3443 USDT |
15,914.6910 OMG |
0.3447 USDT |
0.3399 USDT |
0.3479 USDT |
0.3426 USDT |
| 2024-06-27 |
0.3453 USDT |
9,445.2625 OMG |
0.3411 USDT |
0.3342 USDT |
0.3537 USDT |
0.3473 USDT |
| 2024-06-26 |
0.3427 USDT |
23,218.2376 OMG |
0.3438 USDT |
0.3343 USDT |
0.3530 USDT |
0.3426 USDT |
| 2024-06-25 |
0.3435 USDT |
58,894.5965 OMG |
0.3428 USDT |
0.3379 USDT |
0.3492 USDT |
0.3463 USDT |
| 2024-06-24 |
0.3162 USDT |
56,710.5640 OMG |
0.3126 USDT |
0.3042 USDT |
0.3306 USDT |
0.3276 USDT |
| 2024-06-23 |
0.3234 USDT |
94,888.6651 OMG |
0.3313 USDT |
0.3097 USDT |
0.3342 USDT |
0.3150 USDT |
| 2024-06-22 |
0.3306 USDT |
73,599.1211 OMG |
0.3339 USDT |
0.3270 USDT |
0.3359 USDT |
0.3293 USDT |
| 2024-06-21 |
0.3353 USDT |
89,943.1880 OMG |
0.3310 USDT |
0.3236 USDT |
0.3500 USDT |
0.3391 USDT |
| 2024-06-20 |
0.3397 USDT |
70,177.8848 OMG |
0.3357 USDT |
0.3292 USDT |
0.3511 USDT |
0.3375 USDT |
| 2024-06-19 |
0.3422 USDT |
82,858.4357 OMG |
0.3423 USDT |
0.3277 USDT |
0.3582 USDT |
0.3448 USDT |
| 2024-06-18 |
0.3341 USDT |
328,304.6423 OMG |
0.3737 USDT |
0.3072 USDT |
0.3737 USDT |
0.3360 USDT |
| 2024-06-17 |
0.3845 USDT |
294,891.6658 OMG |
0.3846 USDT |
0.3562 USDT |
0.4011 USDT |
0.3863 USDT |
| 2024-06-16 |
0.3869 USDT |
112,378.2008 OMG |
0.3961 USDT |
0.3793 USDT |
0.3961 USDT |
0.3859 USDT |
| 2024-06-15 |
0.3864 USDT |
142,639.7010 OMG |
0.3729 USDT |
0.3578 USDT |
0.3995 USDT |
0.3930 USDT |
| 2024-06-14 |
0.3801 USDT |
224,987.1557 OMG |
0.3967 USDT |
0.3552 USDT |
0.3987 USDT |
0.3689 USDT |
| 2024-06-13 |
0.4043 USDT |
124,154.4291 OMG |
0.4182 USDT |
0.3936 USDT |
0.4202 USDT |
0.3983 USDT |
| 2024-06-12 |
0.4158 USDT |
197,715.8871 OMG |
0.4156 USDT |
0.4015 USDT |
0.4329 USDT |
0.4182 USDT |
| 2024-06-11 |
0.4311 USDT |
227,765.9489 OMG |
0.4369 USDT |
0.4071 USDT |
0.4504 USDT |
0.4162 USDT |
| 2024-06-10 |
0.4405 USDT |
180,114.5683 OMG |
0.4397 USDT |
0.4272 USDT |
0.4583 USDT |
0.4362 USDT |
| 2024-06-09 |
0.4404 USDT |
406,571.9432 OMG |
0.4302 USDT |
0.4223 USDT |
0.4606 USDT |
0.4404 USDT |
| 2024-06-08 |
0.4606 USDT |
1,223,106.2081 OMG |
0.4284 USDT |
0.4246 USDT |
0.5191 USDT |
0.4302 USDT |
| 2024-06-07 |
0.4258 USDT |
772,676.1089 OMG |
0.4420 USDT |
0.3564 USDT |
0.4631 USDT |
0.4297 USDT |
| 2024-06-06 |
0.4403 USDT |
283,283.1250 OMG |
0.4451 USDT |
0.4283 USDT |
0.4507 USDT |
0.4399 USDT |
| 2024-06-05 |
0.4592 USDT |
1,079,143.3927 OMG |
0.4679 USDT |
0.4278 USDT |
0.4850 USDT |
0.4480 USDT |
| 2024-06-04 |
0.4716 USDT |
769,408.2199 OMG |
0.5020 USDT |
0.4380 USDT |
0.5020 USDT |
0.4677 USDT |
| 2024-06-03 |
0.5408 USDT |
1,750,708.5529 OMG |
0.6942 USDT |
0.4958 USDT |
0.7141 USDT |
0.5060 USDT |
| 2024-06-02 |
0.7062 USDT |
25,040.9701 OMG |
0.7057 USDT |
0.6923 USDT |
0.7196 USDT |
0.6970 USDT |
| 2024-06-01 |
0.7086 USDT |
164,389.7850 OMG |
0.7144 USDT |
0.7015 USDT |
0.7748 USDT |
0.7045 USDT |
| 2024-05-31 |
0.7103 USDT |
58,770.1665 OMG |
0.7206 USDT |
0.6965 USDT |
0.7243 USDT |
0.7243 USDT |
| 2024-05-30 |
0.7296 USDT |
53,056.3915 OMG |
0.7351 USDT |
0.7090 USDT |
0.7491 USDT |
0.7290 USDT |
| 2024-05-29 |
0.7480 USDT |
19,231.9966 OMG |
0.7423 USDT |
0.7308 USDT |
0.7640 USDT |
0.7308 USDT |
| 2024-05-28 |
0.7375 USDT |
75,203.6520 OMG |
0.7564 USDT |
0.7218 USDT |
0.7577 USDT |
0.7522 USDT |
| 2024-05-27 |
0.7538 USDT |
24,814.2388 OMG |
0.7207 USDT |
0.7207 USDT |
0.7704 USDT |
0.7545 USDT |
| 2024-05-26 |
0.7228 USDT |
23,001.6896 OMG |
0.7356 USDT |
0.7111 USDT |
0.7356 USDT |
0.7325 USDT |
| 2024-05-25 |
0.7378 USDT |
73,005.0267 OMG |
0.7187 USDT |
0.7184 USDT |
0.7527 USDT |
0.7315 USDT |
| 2024-05-24 |
0.7132 USDT |
28,411.1443 OMG |
0.7053 USDT |
0.6897 USDT |
0.7312 USDT |
0.7160 USDT |
| 2024-05-23 |
0.7023 USDT |
78,362.3858 OMG |
0.7160 USDT |
0.6669 USDT |
0.7344 USDT |
0.7015 USDT |
| 2024-05-22 |
0.7222 USDT |
16,485.4289 OMG |
0.7218 USDT |
0.7043 USDT |
0.7317 USDT |
0.7196 USDT |
| 2024-05-21 |
0.7194 USDT |
42,687.6973 OMG |
0.7144 USDT |
0.7043 USDT |
0.7305 USDT |
0.7102 USDT |
| 2024-05-20 |
0.6716 USDT |
42,755.5584 OMG |
0.6378 USDT |
0.6297 USDT |
0.7082 USDT |
0.7039 USDT |
| 2024-05-19 |
0.6521 USDT |
22,862.8279 OMG |
0.6621 USDT |
0.6334 USDT |
0.6704 USDT |
0.6382 USDT |
| 2024-05-18 |
0.6654 USDT |
26,645.1674 OMG |
0.6673 USDT |
0.6530 USDT |
0.6711 USDT |
0.6651 USDT |