Crypto exchange Kucoin

Market OmiseGo (OMG) / Tether (USDT)

Identifier on Kucoin: OMG-USDT
Date Price Volume Open Low High Close
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
2024-05-17 0.6613 USDT 23,081.8498 OMG 0.6484 USDT 0.6427 USDT 0.6762 USDT 0.6667 USDT
2024-05-16 0.6469 USDT 31,953.3843 OMG 0.6440 USDT 0.6280 USDT 0.6624 USDT 0.6432 USDT
2024-05-15 0.6291 USDT 50,899.1218 OMG 0.5939 USDT 0.5889 USDT 0.6502 USDT 0.6453 USDT
2024-05-14 0.6032 USDT 14,108.1292 OMG 0.6122 USDT 0.5895 USDT 0.6163 USDT 0.5917 USDT
2024-05-13 0.6098 USDT 34,049.3521 OMG 0.6145 USDT 0.5883 USDT 0.6336 USDT 0.6146 USDT
2024-05-12 0.6248 USDT 13,129.2829 OMG 0.6321 USDT 0.6117 USDT 0.6365 USDT 0.6123 USDT
2024-05-11 0.6441 USDT 29,244.3120 OMG 0.6424 USDT 0.6379 USDT 0.6541 USDT 0.6416 USDT
2024-05-10 0.6610 USDT 75,440.2055 OMG 0.6718 USDT 0.6296 USDT 0.6800 USDT 0.6371 USDT
2024-05-09 0.6591 USDT 37,617.9911 OMG 0.6498 USDT 0.6336 USDT 0.6686 USDT 0.6635 USDT
2024-05-08 0.6499 USDT 36,495.1776 OMG 0.6429 USDT 0.6313 USDT 0.6665 USDT 0.6453 USDT
2024-05-07 0.6614 USDT 21,232.2429 OMG 0.6545 USDT 0.6460 USDT 0.6740 USDT 0.6600 USDT
2024-05-06 0.6687 USDT 35,650.7183 OMG 0.6642 USDT 0.6518 USDT 0.6913 USDT 0.6646 USDT
2024-05-05 0.6543 USDT 19,845.3716 OMG 0.6532 USDT 0.6373 USDT 0.6731 USDT 0.6600 USDT
2024-05-04 0.6620 USDT 60,295.4632 OMG 0.6646 USDT 0.6535 USDT 0.6740 USDT 0.6635 USDT
2024-05-03 0.6505 USDT 63,832.0941 OMG 0.6476 USDT 0.6303 USDT 0.6741 USDT 0.6733 USDT
2024-05-02 0.6133 USDT 26,372.8437 OMG 0.6081 USDT 0.5930 USDT 0.6433 USDT 0.6433 USDT
2024-05-01 0.5905 USDT 90,858.4151 OMG 0.6030 USDT 0.5630 USDT 0.6214 USDT 0.6044 USDT
2024-04-30 0.5983 USDT 63,852.8603 OMG 0.6436 USDT 0.5785 USDT 0.6478 USDT 0.6023 USDT
2024-04-29 0.6341 USDT 31,992.7734 OMG 0.6502 USDT 0.6215 USDT 0.6584 USDT 0.6415 USDT
2024-04-28 0.6673 USDT 18,962.3587 OMG 0.6584 USDT 0.6584 USDT 0.6723 USDT 0.6648 USDT
2024-04-27 0.6404 USDT 41,374.0637 OMG 0.6485 USDT 0.6186 USDT 0.6664 USDT 0.6594 USDT
2024-04-26 0.6574 USDT 19,184.5219 OMG 0.6684 USDT 0.6460 USDT 0.6737 USDT 0.6545 USDT
2024-04-25 0.6629 USDT 13,863.4359 OMG 0.6656 USDT 0.6446 USDT 0.6834 USDT 0.6788 USDT
2024-04-24 0.6905 USDT 29,899.1893 OMG 0.7056 USDT 0.6574 USDT 0.7244 USDT 0.6574 USDT
2024-04-23 0.7044 USDT 15,933.7850 OMG 0.7088 USDT 0.6910 USDT 0.7181 USDT 0.7052 USDT
2024-04-22 0.7002 USDT 38,361.1407 OMG 0.6929 USDT 0.6863 USDT 0.7140 USDT 0.7086 USDT
2024-04-21 0.6915 USDT 53,987.7536 OMG 0.7068 USDT 0.6705 USDT 0.7092 USDT 0.6880 USDT
2024-04-20 0.6677 USDT 19,618.7933 OMG 0.6561 USDT 0.6464 USDT 0.7146 USDT 0.7097 USDT
2024-04-19 0.6431 USDT 123,091.6864 OMG 0.6460 USDT 0.5904 USDT 0.6693 USDT 0.6516 USDT
2024-04-18 0.6347 USDT 46,030.7664 OMG 0.6212 USDT 0.6063 USDT 0.6510 USDT 0.6400 USDT
2024-04-17 0.6262 USDT 92,135.8759 OMG 0.6392 USDT 0.5936 USDT 0.6488 USDT 0.6288 USDT