Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.7918 USDT |
348,679.1657 OMG |
0.7681 USDT |
0.7597 USDT |
0.8153 USDT |
0.7923 USDT |
| 2024-02-26 |
0.7545 USDT |
283,016.4726 OMG |
0.7688 USDT |
0.7254 USDT |
0.7788 USDT |
0.7672 USDT |
| 2024-02-25 |
0.7563 USDT |
322,970.8803 OMG |
0.7510 USDT |
0.7360 USDT |
0.7717 USDT |
0.7649 USDT |
| 2024-02-24 |
0.7822 USDT |
1,246,774.2629 OMG |
0.7136 USDT |
0.6905 USDT |
0.8496 USDT |
0.7509 USDT |
| 2024-02-23 |
0.7011 USDT |
160,571.9807 OMG |
0.6969 USDT |
0.6830 USDT |
0.7230 USDT |
0.7159 USDT |
| 2024-02-22 |
0.6905 USDT |
132,080.2430 OMG |
0.6914 USDT |
0.6720 USDT |
0.7134 USDT |
0.7080 USDT |
| 2024-02-21 |
0.6750 USDT |
257,339.7787 OMG |
0.7220 USDT |
0.6305 USDT |
0.7220 USDT |
0.6693 USDT |
| 2024-02-20 |
0.7041 USDT |
235,827.1867 OMG |
0.7225 USDT |
0.6679 USDT |
0.7298 USDT |
0.7059 USDT |
| 2024-02-19 |
0.7209 USDT |
102,042.4730 OMG |
0.7076 USDT |
0.7070 USDT |
0.7372 USDT |
0.7231 USDT |
| 2024-02-18 |
0.7013 USDT |
117,799.5170 OMG |
0.6921 USDT |
0.6867 USDT |
0.7137 USDT |
0.7054 USDT |
| 2024-02-17 |
0.6823 USDT |
36,241.3526 OMG |
0.6969 USDT |
0.6668 USDT |
0.6990 USDT |
0.6888 USDT |
| 2024-02-16 |
0.6980 USDT |
74,995.5380 OMG |
0.6960 USDT |
0.6770 USDT |
0.7107 USDT |
0.6934 USDT |
| 2024-02-15 |
0.6952 USDT |
132,319.2265 OMG |
0.6823 USDT |
0.6740 USDT |
0.7130 USDT |
0.7000 USDT |
| 2024-02-14 |
0.6778 USDT |
79,274.1068 OMG |
0.6583 USDT |
0.6540 USDT |
0.6878 USDT |
0.6816 USDT |
| 2024-02-13 |
0.6601 USDT |
62,073.3224 OMG |
0.6687 USDT |
0.6446 USDT |
0.6740 USDT |
0.6614 USDT |
| 2024-02-12 |
0.6526 USDT |
73,377.7900 OMG |
0.6458 USDT |
0.6350 USDT |
0.6715 USDT |
0.6651 USDT |
| 2024-02-11 |
0.6528 USDT |
133,725.8862 OMG |
0.6513 USDT |
0.6454 USDT |
0.6590 USDT |
0.6497 USDT |
| 2024-02-10 |
0.6543 USDT |
67,289.0726 OMG |
0.6548 USDT |
0.6396 USDT |
0.6721 USDT |
0.6497 USDT |
| 2024-02-09 |
0.6468 USDT |
74,170.7425 OMG |
0.6289 USDT |
0.6289 USDT |
0.6571 USDT |
0.6518 USDT |
| 2024-02-08 |
0.6289 USDT |
77,938.8981 OMG |
0.6226 USDT |
0.6200 USDT |
0.6369 USDT |
0.6354 USDT |
| 2024-02-07 |
0.6155 USDT |
123,197.2755 OMG |
0.6080 USDT |
0.6001 USDT |
0.6369 USDT |
0.6208 USDT |
| 2024-02-06 |
0.6118 USDT |
35,113.0170 OMG |
0.6184 USDT |
0.6054 USDT |
0.6240 USDT |
0.6114 USDT |
| 2024-02-05 |
0.6170 USDT |
32,609.9750 OMG |
0.6169 USDT |
0.6003 USDT |
0.6314 USDT |
0.6161 USDT |
| 2024-02-04 |
0.6270 USDT |
23,308.6111 OMG |
0.6369 USDT |
0.6183 USDT |
0.6369 USDT |
0.6255 USDT |
| 2024-02-03 |
0.6368 USDT |
15,411.1714 OMG |
0.6454 USDT |
0.6320 USDT |
0.6495 USDT |
0.6383 USDT |
| 2024-02-02 |
0.6387 USDT |
21,622.9878 OMG |
0.6356 USDT |
0.6306 USDT |
0.6456 USDT |
0.6456 USDT |
| 2024-02-01 |
0.6261 USDT |
22,937.3268 OMG |
0.6306 USDT |
0.6153 USDT |
0.6380 USDT |
0.6352 USDT |
| 2024-01-31 |
0.6430 USDT |
76,556.3355 OMG |
0.6524 USDT |
0.6255 USDT |
0.6554 USDT |
0.6409 USDT |
| 2024-01-30 |
0.6627 USDT |
111,544.6110 OMG |
0.6670 USDT |
0.6542 USDT |
0.6744 USDT |
0.6623 USDT |
| 2024-01-29 |
0.6658 USDT |
55,582.3540 OMG |
0.6548 USDT |
0.6496 USDT |
0.6740 USDT |
0.6686 USDT |
| 2024-01-28 |
0.6671 USDT |
20,484.3783 OMG |
0.6678 USDT |
0.6488 USDT |
0.6771 USDT |
0.6546 USDT |