Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.6429 USDT |
24,534.0639 OMG |
0.6470 USDT |
0.6330 USDT |
0.6510 USDT |
0.6484 USDT |
| 2023-11-18 |
0.6444 USDT |
79,466.9548 OMG |
0.6594 USDT |
0.6184 USDT |
0.6606 USDT |
0.6480 USDT |
| 2023-11-17 |
0.6528 USDT |
57,946.8903 OMG |
0.6606 USDT |
0.6260 USDT |
0.6787 USDT |
0.6508 USDT |
| 2023-11-16 |
0.6842 USDT |
167,126.4037 OMG |
0.7147 USDT |
0.6366 USDT |
0.7434 USDT |
0.6629 USDT |
| 2023-11-15 |
0.6973 USDT |
469,487.6091 OMG |
0.6786 USDT |
0.6604 USDT |
0.7337 USDT |
0.7186 USDT |
| 2023-11-14 |
0.7186 USDT |
815,425.8138 OMG |
0.6243 USDT |
0.6060 USDT |
0.8080 USDT |
0.6680 USDT |
| 2023-11-13 |
0.6849 USDT |
165,660.2041 OMG |
0.6848 USDT |
0.6436 USDT |
0.7090 USDT |
0.6582 USDT |
| 2023-11-12 |
0.6680 USDT |
93,142.7999 OMG |
0.6632 USDT |
0.6318 USDT |
0.6980 USDT |
0.6790 USDT |
| 2023-11-11 |
0.6615 USDT |
91,089.1244 OMG |
0.6747 USDT |
0.6431 USDT |
0.6778 USDT |
0.6614 USDT |
| 2023-11-10 |
0.6368 USDT |
227,848.7728 OMG |
0.6133 USDT |
0.5756 USDT |
0.6576 USDT |
0.6550 USDT |
| 2023-11-09 |
0.6366 USDT |
227,688.9829 OMG |
0.6393 USDT |
0.5630 USDT |
0.6710 USDT |
0.5909 USDT |
| 2023-11-08 |
0.6405 USDT |
61,993.3866 OMG |
0.6328 USDT |
0.6259 USDT |
0.6490 USDT |
0.6430 USDT |
| 2023-11-07 |
0.6315 USDT |
70,337.6307 OMG |
0.6390 USDT |
0.6076 USDT |
0.6484 USDT |
0.6328 USDT |
| 2023-11-06 |
0.6242 USDT |
205,795.8255 OMG |
0.6210 USDT |
0.6108 USDT |
0.6322 USDT |
0.6224 USDT |
| 2023-11-05 |
0.6258 USDT |
94,196.7919 OMG |
0.6211 USDT |
0.6132 USDT |
0.6450 USDT |
0.6232 USDT |
| 2023-11-04 |
0.6072 USDT |
244,121.4186 OMG |
0.5650 USDT |
0.5650 USDT |
0.6260 USDT |
0.6130 USDT |
| 2023-11-03 |
0.5585 USDT |
91,834.8214 OMG |
0.5769 USDT |
0.5433 USDT |
0.6090 USDT |
0.5585 USDT |
| 2023-11-02 |
0.5786 USDT |
84,233.1056 OMG |
0.5813 USDT |
0.5584 USDT |
0.5947 USDT |
0.5740 USDT |
| 2023-11-01 |
0.5533 USDT |
148,322.5649 OMG |
0.5617 USDT |
0.5376 USDT |
0.5865 USDT |
0.5828 USDT |
| 2023-10-31 |
0.5692 USDT |
69,033.1800 OMG |
0.5780 USDT |
0.5417 USDT |
0.5850 USDT |
0.5646 USDT |
| 2023-10-30 |
0.5584 USDT |
39,148.7554 OMG |
0.5600 USDT |
0.5466 USDT |
0.5725 USDT |
0.5699 USDT |
| 2023-10-29 |
0.5582 USDT |
223,626.7946 OMG |
0.5580 USDT |
0.5448 USDT |
0.6049 USDT |
0.5578 USDT |
| 2023-10-28 |
0.5611 USDT |
151,542.4783 OMG |
0.5320 USDT |
0.5300 USDT |
0.5800 USDT |
0.5585 USDT |
| 2023-10-27 |
0.5275 USDT |
27,083.4246 OMG |
0.5460 USDT |
0.5157 USDT |
0.5470 USDT |
0.5250 USDT |
| 2023-10-26 |
0.5414 USDT |
67,292.5633 OMG |
0.5374 USDT |
0.5190 USDT |
0.5675 USDT |
0.5370 USDT |
| 2023-10-25 |
0.5293 USDT |
179,231.6500 OMG |
0.5286 USDT |
0.5110 USDT |
0.5464 USDT |
0.5334 USDT |
| 2023-10-24 |
0.5191 USDT |
156,794.1504 OMG |
0.5046 USDT |
0.4984 USDT |
0.5448 USDT |
0.5290 USDT |
| 2023-10-23 |
0.4808 USDT |
119,681.9611 OMG |
0.4764 USDT |
0.4670 USDT |
0.5070 USDT |
0.5051 USDT |
| 2023-10-22 |
0.4640 USDT |
34,471.8950 OMG |
0.4620 USDT |
0.4521 USDT |
0.4729 USDT |
0.4636 USDT |
| 2023-10-21 |
0.4600 USDT |
48,168.3486 OMG |
0.4568 USDT |
0.4477 USDT |
0.4702 USDT |
0.4670 USDT |
| 2023-10-20 |
0.4472 USDT |
95,013.3669 OMG |
0.4380 USDT |
0.4370 USDT |
0.4605 USDT |
0.4590 USDT |