Identifier on Kucoin: OMG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.4361 USDT |
68,223.5013 OMG |
0.4400 USDT |
0.4306 USDT |
0.4430 USDT |
0.4360 USDT |
| 2023-10-18 |
0.4425 USDT |
37,894.4240 OMG |
0.4450 USDT |
0.4367 USDT |
0.4505 USDT |
0.4404 USDT |
| 2023-10-17 |
0.4564 USDT |
105,847.9551 OMG |
0.4696 USDT |
0.4383 USDT |
0.4745 USDT |
0.4463 USDT |
| 2023-10-16 |
0.4715 USDT |
135,543.0713 OMG |
0.4695 USDT |
0.4545 USDT |
0.4939 USDT |
0.4700 USDT |
| 2023-10-15 |
0.4609 USDT |
131,331.0379 OMG |
0.4398 USDT |
0.4378 USDT |
0.4820 USDT |
0.4625 USDT |
| 2023-10-14 |
0.4438 USDT |
20,055.2681 OMG |
0.4401 USDT |
0.4363 USDT |
0.4490 USDT |
0.4410 USDT |
| 2023-10-13 |
0.4368 USDT |
25,775.0101 OMG |
0.4330 USDT |
0.4328 USDT |
0.4480 USDT |
0.4460 USDT |
| 2023-10-12 |
0.4301 USDT |
33,724.1517 OMG |
0.4362 USDT |
0.4217 USDT |
0.4363 USDT |
0.4299 USDT |
| 2023-10-11 |
0.4329 USDT |
34,982.9118 OMG |
0.4380 USDT |
0.4268 USDT |
0.4430 USDT |
0.4350 USDT |
| 2023-10-10 |
0.4434 USDT |
23,398.2003 OMG |
0.4460 USDT |
0.4339 USDT |
0.4485 USDT |
0.4370 USDT |
| 2023-10-09 |
0.4535 USDT |
72,325.0219 OMG |
0.4660 USDT |
0.4330 USDT |
0.4730 USDT |
0.4462 USDT |
| 2023-10-08 |
0.4695 USDT |
71,668.5934 OMG |
0.4670 USDT |
0.4632 USDT |
0.4870 USDT |
0.4667 USDT |
| 2023-10-07 |
0.4665 USDT |
19,734.2648 OMG |
0.4645 USDT |
0.4610 USDT |
0.4690 USDT |
0.4679 USDT |
| 2023-10-06 |
0.4592 USDT |
35,507.1086 OMG |
0.4573 USDT |
0.4555 USDT |
0.4664 USDT |
0.4642 USDT |
| 2023-10-05 |
0.4631 USDT |
24,524.8855 OMG |
0.4631 USDT |
0.4540 USDT |
0.4699 USDT |
0.4559 USDT |
| 2023-10-04 |
0.4541 USDT |
44,247.6545 OMG |
0.4656 USDT |
0.4424 USDT |
0.4665 USDT |
0.4635 USDT |
| 2023-10-03 |
0.4804 USDT |
31,078.2560 OMG |
0.4911 USDT |
0.4694 USDT |
0.4937 USDT |
0.4700 USDT |
| 2023-10-02 |
0.5029 USDT |
64,769.1389 OMG |
0.5170 USDT |
0.4781 USDT |
0.5190 USDT |
0.4895 USDT |
| 2023-10-01 |
0.5157 USDT |
54,938.0703 OMG |
0.5013 USDT |
0.4985 USDT |
0.5317 USDT |
0.5007 USDT |