Crypto exchange Kucoin

Market OmiseGo (OMG) / Tether (USDT)

Identifier on Kucoin: OMG-USDT
12...45678...2728
Date Price Volume Open Low High Close
2024-04-17 0.6262 USDT 92,135.8759 OMG 0.6392 USDT 0.5936 USDT 0.6488 USDT 0.6288 USDT
2024-04-16 0.6303 USDT 40,708.1502 OMG 0.6371 USDT 0.6090 USDT 0.6541 USDT 0.6348 USDT
2024-04-15 0.6692 USDT 105,400.0111 OMG 0.6540 USDT 0.6055 USDT 0.7153 USDT 0.6287 USDT
2024-04-14 0.6148 USDT 193,387.5954 OMG 0.6053 USDT 0.5805 USDT 0.6512 USDT 0.6290 USDT
2024-04-13 0.6529 USDT 377,201.7411 OMG 0.7341 USDT 0.5051 USDT 0.7405 USDT 0.5494 USDT
2024-04-12 0.8783 USDT 118,982.9547 OMG 0.9571 USDT 0.7980 USDT 0.9725 USDT 0.8225 USDT
2024-04-11 0.9661 USDT 33,704.9534 OMG 0.9646 USDT 0.9434 USDT 0.9956 USDT 0.9547 USDT
2024-04-10 0.9536 USDT 63,196.7608 OMG 0.9872 USDT 0.9173 USDT 0.9960 USDT 0.9461 USDT
2024-04-09 1.0104 USDT 48,069.5922 OMG 1.0338 USDT 0.9780 USDT 1.0355 USDT 1.0063 USDT
2024-04-08 1.0169 USDT 89,187.0700 OMG 0.9621 USDT 0.9440 USDT 1.0395 USDT 1.0365 USDT
2024-04-07 0.9698 USDT 48,088.4666 OMG 0.9558 USDT 0.9520 USDT 0.9836 USDT 0.9714 USDT
2024-04-06 0.9596 USDT 45,479.4197 OMG 0.9481 USDT 0.9450 USDT 0.9781 USDT 0.9646 USDT
2024-04-05 0.9398 USDT 70,772.8104 OMG 0.9723 USDT 0.9190 USDT 0.9754 USDT 0.9512 USDT
2024-04-04 0.9615 USDT 59,904.8907 OMG 0.9380 USDT 0.9165 USDT 1.0032 USDT 0.9740 USDT
2024-04-03 0.9647 USDT 63,191.5844 OMG 0.9636 USDT 0.9231 USDT 1.0035 USDT 0.9277 USDT
2024-04-02 0.9669 USDT 173,489.8326 OMG 1.0416 USDT 0.9345 USDT 1.0442 USDT 0.9636 USDT
2024-04-01 1.0525 USDT 116,057.8295 OMG 1.1203 USDT 1.0163 USDT 1.1304 USDT 1.0352 USDT
2024-03-31 1.1172 USDT 26,260.8268 OMG 1.1024 USDT 1.0979 USDT 1.1239 USDT 1.1114 USDT
2024-03-30 1.1366 USDT 100,034.6784 OMG 1.1525 USDT 1.1043 USDT 1.1728 USDT 1.1125 USDT
2024-03-29 1.1246 USDT 162,934.0106 OMG 1.1018 USDT 1.0636 USDT 1.1949 USDT 1.1576 USDT
2024-03-28 1.0880 USDT 54,781.2318 OMG 1.0999 USDT 1.0644 USDT 1.1101 USDT 1.0997 USDT
2024-03-27 1.1076 USDT 108,876.5531 OMG 1.1303 USDT 1.0730 USDT 1.1489 USDT 1.1007 USDT
2024-03-26 1.1175 USDT 198,292.7563 OMG 1.0974 USDT 1.0855 USDT 1.1445 USDT 1.1207 USDT
2024-03-25 1.0782 USDT 183,522.4408 OMG 1.0552 USDT 1.0466 USDT 1.1207 USDT 1.1130 USDT
2024-03-24 1.0264 USDT 120,106.1365 OMG 1.0060 USDT 0.9985 USDT 1.0599 USDT 1.0573 USDT
2024-03-23 1.0163 USDT 156,953.1803 OMG 1.0060 USDT 0.9812 USDT 1.0403 USDT 1.0154 USDT
2024-03-22 0.9998 USDT 128,767.2488 OMG 1.0200 USDT 0.9600 USDT 1.0486 USDT 0.9704 USDT
2024-03-21 1.0327 USDT 106,669.5922 OMG 1.0481 USDT 0.9949 USDT 1.0629 USDT 1.0219 USDT
2024-03-20 0.9696 USDT 127,493.8190 OMG 0.9556 USDT 0.9050 USDT 1.0559 USDT 1.0540 USDT
2024-03-19 0.9873 USDT 231,659.9014 OMG 1.0868 USDT 0.9264 USDT 1.1019 USDT 0.9476 USDT
2024-03-18 1.0980 USDT 147,899.5815 OMG 1.1271 USDT 1.0618 USDT 1.1518 USDT 1.0971 USDT
2024-03-17 1.0901 USDT 159,829.6248 OMG 1.0606 USDT 1.0150 USDT 1.1436 USDT 1.1315 USDT
2024-03-16 1.1249 USDT 115,018.0507 OMG 1.1949 USDT 1.0351 USDT 1.2163 USDT 1.0553 USDT
2024-03-15 1.1718 USDT 278,536.4193 OMG 1.3127 USDT 1.0920 USDT 1.3253 USDT 1.1685 USDT
2024-03-14 1.2754 USDT 174,380.3603 OMG 1.3147 USDT 1.2110 USDT 1.3260 USDT 1.2803 USDT
2024-03-13 1.3016 USDT 282,837.2008 OMG 1.2760 USDT 1.2578 USDT 1.3469 USDT 1.3179 USDT
2024-03-12 1.2269 USDT 294,120.2407 OMG 1.2829 USDT 1.1489 USDT 1.2904 USDT 1.2492 USDT
2024-03-11 1.2458 USDT 450,343.5861 OMG 1.1683 USDT 1.0999 USDT 1.4233 USDT 1.2813 USDT
2024-03-10 1.1740 USDT 181,860.8116 OMG 1.1993 USDT 1.1250 USDT 1.2129 USDT 1.1672 USDT
2024-03-09 1.2137 USDT 235,194.8832 OMG 1.1892 USDT 1.1766 USDT 1.2704 USDT 1.1998 USDT
2024-03-08 1.1833 USDT 211,537.3711 OMG 1.1752 USDT 1.1189 USDT 1.2505 USDT 1.1707 USDT
2024-03-07 1.1626 USDT 238,119.7110 OMG 1.1879 USDT 1.1271 USDT 1.1879 USDT 1.1799 USDT
2024-03-06 1.1229 USDT 355,392.2747 OMG 1.0414 USDT 1.0052 USDT 1.2000 USDT 1.1418 USDT
2024-03-05 1.1187 USDT 1,163,557.5116 OMG 1.1826 USDT 0.8750 USDT 1.3500 USDT 1.0295 USDT
2024-03-04 1.1691 USDT 1,332,692.8703 OMG 1.1640 USDT 1.0556 USDT 1.2534 USDT 1.1840 USDT
2024-03-03 1.2026 USDT 1,615,536.3488 OMG 1.0703 USDT 1.0100 USDT 1.3473 USDT 1.1660 USDT
2024-03-02 0.9946 USDT 407,910.4344 OMG 0.9674 USDT 0.9401 USDT 1.0582 USDT 1.0562 USDT
2024-03-01 0.9601 USDT 741,020.8024 OMG 0.8773 USDT 0.8773 USDT 1.0484 USDT 0.9473 USDT
2024-02-29 0.9047 USDT 775,292.9633 OMG 0.8952 USDT 0.8696 USDT 0.9491 USDT 0.8837 USDT
2024-02-28 0.8604 USDT 1,508,548.2262 OMG 0.8001 USDT 0.7360 USDT 0.9249 USDT 0.8816 USDT
12...45678...2728