Crypto exchange Kucoin

Market OmiseGo (OMG) / Tether (USDT)

Identifier on Kucoin: OMG-USDT
Date Price Volume Open Low High Close
2024-01-08 0.6424 USDT 129,084.2752 OMG 0.6626 USDT 0.6022 USDT 0.7071 USDT 0.7071 USDT
2024-01-07 0.7056 USDT 45,674.8467 OMG 0.7054 USDT 0.6850 USDT 0.7228 USDT 0.6972 USDT
2024-01-06 0.7056 USDT 69,077.1370 OMG 0.7411 USDT 0.6818 USDT 0.7427 USDT 0.7045 USDT
2024-01-05 0.7337 USDT 117,966.3404 OMG 0.7744 USDT 0.7081 USDT 0.7795 USDT 0.7375 USDT
2024-01-04 0.7713 USDT 43,602.5649 OMG 0.7495 USDT 0.7357 USDT 0.7894 USDT 0.7738 USDT
2024-01-03 0.7726 USDT 167,734.5811 OMG 0.8666 USDT 0.6000 USDT 0.8960 USDT 0.7461 USDT
2024-01-02 0.8721 USDT 112,392.3537 OMG 0.8650 USDT 0.8500 USDT 0.8946 USDT 0.8658 USDT
2024-01-01 0.8339 USDT 13,737.9011 OMG 0.8291 USDT 0.8080 USDT 0.8560 USDT 0.8554 USDT
2023-12-31 0.8468 USDT 43,538.8172 OMG 0.8350 USDT 0.8295 USDT 0.8660 USDT 0.8519 USDT
2023-12-30 0.8377 USDT 68,816.8297 OMG 0.8481 USDT 0.8222 USDT 0.8599 USDT 0.8385 USDT
2023-12-29 0.8602 USDT 78,255.1217 OMG 0.8609 USDT 0.8330 USDT 0.8849 USDT 0.8528 USDT
2023-12-28 0.9005 USDT 126,352.6267 OMG 0.9226 USDT 0.8560 USDT 0.9359 USDT 0.8613 USDT
2023-12-27 0.8936 USDT 137,257.0940 OMG 0.8680 USDT 0.8378 USDT 0.9380 USDT 0.9186 USDT
2023-12-26 0.8829 USDT 244,309.3598 OMG 0.9241 USDT 0.8041 USDT 0.9341 USDT 0.8560 USDT
2023-12-25 0.9088 USDT 118,598.0443 OMG 0.8890 USDT 0.8720 USDT 0.9425 USDT 0.9179 USDT
2023-12-24 0.9011 USDT 377,428.8476 OMG 0.8624 USDT 0.8530 USDT 0.9601 USDT 0.8870 USDT
2023-12-23 0.8423 USDT 74,624.4713 OMG 0.8660 USDT 0.8137 USDT 0.8721 USDT 0.8420 USDT
2023-12-22 0.8345 USDT 99,862.5946 OMG 0.8230 USDT 0.8088 USDT 0.8640 USDT 0.8594 USDT
2023-12-21 0.8162 USDT 64,594.7546 OMG 0.8039 USDT 0.8037 USDT 0.8280 USDT 0.8110 USDT
2023-12-20 0.8213 USDT 107,862.8286 OMG 0.8050 USDT 0.7622 USDT 0.8599 USDT 0.8056 USDT
2023-12-19 0.8247 USDT 132,358.9956 OMG 0.8167 USDT 0.8037 USDT 0.8483 USDT 0.8062 USDT
2023-12-18 0.7693 USDT 158,506.5651 OMG 0.7938 USDT 0.7360 USDT 0.8032 USDT 0.7894 USDT
2023-12-17 0.8300 USDT 184,968.5109 OMG 0.8398 USDT 0.7887 USDT 0.8627 USDT 0.8028 USDT
2023-12-16 0.8231 USDT 267,397.9181 OMG 0.8298 USDT 0.7960 USDT 0.8480 USDT 0.8234 USDT
2023-12-15 0.8851 USDT 966,168.9061 OMG 0.9300 USDT 0.8345 USDT 0.9470 USDT 0.8561 USDT
2023-12-14 0.8588 USDT 600,313.7447 OMG 0.7260 USDT 0.7030 USDT 1.0126 USDT 0.9774 USDT
2023-12-13 0.7024 USDT 93,719.5702 OMG 0.7214 USDT 0.6750 USDT 0.7327 USDT 0.7290 USDT
2023-12-12 0.7273 USDT 117,647.7845 OMG 0.6775 USDT 0.6775 USDT 0.7516 USDT 0.7166 USDT
2023-12-11 0.6885 USDT 174,625.1482 OMG 0.7564 USDT 0.6520 USDT 0.7571 USDT 0.6777 USDT
2023-12-10 0.7200 USDT 46,228.0175 OMG 0.7347 USDT 0.7012 USDT 0.7432 USDT 0.7228 USDT
2023-12-09 0.7477 USDT 158,321.4079 OMG 0.7289 USDT 0.7241 USDT 0.7601 USDT 0.7439 USDT
2023-12-08 0.7105 USDT 81,573.9835 OMG 0.6944 USDT 0.6909 USDT 0.7323 USDT 0.7264 USDT
2023-12-07 0.6855 USDT 86,379.7067 OMG 0.6797 USDT 0.6627 USDT 0.6993 USDT 0.6896 USDT
2023-12-06 0.6853 USDT 61,295.2858 OMG 0.6880 USDT 0.6590 USDT 0.6993 USDT 0.6965 USDT
2023-12-05 0.6704 USDT 296,268.8684 OMG 0.6720 USDT 0.6577 USDT 0.6903 USDT 0.6841 USDT
2023-12-04 0.6649 USDT 173,129.2212 OMG 0.6510 USDT 0.6290 USDT 0.7022 USDT 0.6638 USDT
2023-12-03 0.6592 USDT 69,259.4935 OMG 0.6600 USDT 0.6412 USDT 0.6697 USDT 0.6475 USDT
2023-12-02 0.6480 USDT 47,117.2204 OMG 0.6430 USDT 0.6381 USDT 0.6634 USDT 0.6608 USDT
2023-12-01 0.6404 USDT 77,660.5384 OMG 0.6319 USDT 0.6285 USDT 0.6505 USDT 0.6439 USDT
2023-11-30 0.6355 USDT 108,735.4591 OMG 0.6328 USDT 0.6296 USDT 0.6450 USDT 0.6327 USDT
2023-11-29 0.6378 USDT 118,502.7913 OMG 0.6437 USDT 0.5770 USDT 0.6468 USDT 0.6345 USDT
2023-11-28 0.6296 USDT 53,648.5559 OMG 0.6240 USDT 0.6038 USDT 0.6476 USDT 0.6430 USDT
2023-11-27 0.6271 USDT 74,197.6123 OMG 0.6492 USDT 0.6092 USDT 0.6594 USDT 0.6186 USDT
2023-11-26 0.6453 USDT 93,612.0589 OMG 0.6458 USDT 0.6176 USDT 0.6560 USDT 0.6463 USDT
2023-11-25 0.6388 USDT 45,962.2282 OMG 0.6306 USDT 0.6277 USDT 0.6456 USDT 0.6445 USDT
2023-11-24 0.6301 USDT 113,664.6743 OMG 0.6080 USDT 0.6059 USDT 0.6394 USDT 0.6330 USDT
2023-11-23 0.6086 USDT 37,744.4969 OMG 0.6080 USDT 0.6028 USDT 0.6205 USDT 0.6114 USDT
2023-11-22 0.5878 USDT 37,056.1410 OMG 0.5617 USDT 0.5613 USDT 0.6158 USDT 0.6065 USDT
2023-11-21 0.6074 USDT 106,274.5460 OMG 0.6464 USDT 0.5635 USDT 0.6560 USDT 0.5676 USDT
2023-11-20 0.6520 USDT 46,623.4556 OMG 0.6506 USDT 0.6360 USDT 0.6675 USDT 0.6430 USDT