Identifier on Kucoin: OMNI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
11.7130 USDT |
26,437.1500 OMNI |
11.0890 USDT |
10.9410 USDT |
12.5300 USDT |
12.3010 USDT |
| 2024-07-05 |
11.3338 USDT |
22,778.9700 OMNI |
12.5970 USDT |
10.5430 USDT |
12.5970 USDT |
11.2360 USDT |
| 2024-07-04 |
14.5929 USDT |
33,570.4599 OMNI |
15.6380 USDT |
13.4820 USDT |
16.0800 USDT |
13.6200 USDT |
| 2024-07-03 |
15.8466 USDT |
21,540.2100 OMNI |
16.3390 USDT |
15.3210 USDT |
16.5120 USDT |
15.6000 USDT |
| 2024-07-02 |
14.8292 USDT |
29,613.6300 OMNI |
14.4840 USDT |
13.9860 USDT |
15.6690 USDT |
15.4160 USDT |
| 2024-07-01 |
14.7433 USDT |
15,538.0300 OMNI |
14.5120 USDT |
14.3420 USDT |
15.2060 USDT |
14.6950 USDT |
| 2024-06-30 |
13.7496 USDT |
8,532.5200 OMNI |
13.8310 USDT |
13.2020 USDT |
14.4750 USDT |
14.3050 USDT |
| 2024-06-29 |
14.3276 USDT |
6,781.9000 OMNI |
13.9600 USDT |
13.8170 USDT |
14.6280 USDT |
13.9540 USDT |
| 2024-06-28 |
14.4084 USDT |
6,226.9600 OMNI |
13.8110 USDT |
13.8040 USDT |
14.6860 USDT |
13.8540 USDT |
| 2024-06-27 |
13.8768 USDT |
6,369.1000 OMNI |
13.8660 USDT |
13.4540 USDT |
14.3240 USDT |
14.0190 USDT |
| 2024-06-26 |
14.2963 USDT |
5,674.4300 OMNI |
14.3490 USDT |
13.7590 USDT |
14.7970 USDT |
13.9960 USDT |
| 2024-06-25 |
14.2802 USDT |
7,353.6400 OMNI |
13.9590 USDT |
13.9040 USDT |
14.5910 USDT |
14.3230 USDT |
| 2024-06-24 |
13.3580 USDT |
9,335.8500 OMNI |
13.1960 USDT |
12.7880 USDT |
13.9740 USDT |
13.9260 USDT |
| 2024-06-23 |
13.5923 USDT |
13,124.6200 OMNI |
13.8970 USDT |
13.2750 USDT |
14.3780 USDT |
13.4340 USDT |
| 2024-06-22 |
13.9913 USDT |
2,601.6200 OMNI |
13.9990 USDT |
13.7890 USDT |
14.4030 USDT |
13.8690 USDT |
| 2024-06-21 |
14.0183 USDT |
11,547.2600 OMNI |
14.0190 USDT |
13.4660 USDT |
14.4670 USDT |
14.0850 USDT |
| 2024-06-20 |
14.2809 USDT |
16,764.9600 OMNI |
14.2080 USDT |
13.6850 USDT |
14.7910 USDT |
14.0440 USDT |
| 2024-06-19 |
14.0289 USDT |
24,166.8200 OMNI |
13.3850 USDT |
13.1120 USDT |
14.6920 USDT |
14.4670 USDT |
| 2024-06-18 |
13.7936 USDT |
44,449.9600 OMNI |
15.0430 USDT |
12.8030 USDT |
15.0490 USDT |
13.3630 USDT |
| 2024-06-17 |
16.3139 USDT |
48,618.8100 OMNI |
17.6820 USDT |
15.2400 USDT |
17.7110 USDT |
15.3820 USDT |
| 2024-06-16 |
18.1783 USDT |
14,096.9200 OMNI |
18.4260 USDT |
17.6210 USDT |
18.6740 USDT |
17.6780 USDT |
| 2024-06-15 |
17.8242 USDT |
30,632.0300 OMNI |
16.7780 USDT |
16.7550 USDT |
18.7430 USDT |
18.3360 USDT |
| 2024-06-14 |
16.4654 USDT |
42,136.7100 OMNI |
17.0410 USDT |
15.2420 USDT |
17.1570 USDT |
16.4800 USDT |
| 2024-06-13 |
16.5790 USDT |
50,531.3200 OMNI |
15.9750 USDT |
15.1870 USDT |
17.7880 USDT |
17.0570 USDT |
| 2024-06-12 |
15.8424 USDT |
41,077.6597 OMNI |
14.5250 USDT |
13.9520 USDT |
17.1440 USDT |
15.9110 USDT |
| 2024-06-11 |
14.4267 USDT |
26,487.6600 OMNI |
14.9220 USDT |
13.7600 USDT |
15.0900 USDT |
14.5280 USDT |
| 2024-06-10 |
15.7514 USDT |
14,197.1700 OMNI |
16.4720 USDT |
15.0000 USDT |
16.6020 USDT |
15.1620 USDT |
| 2024-06-09 |
16.5365 USDT |
5,004.8400 OMNI |
16.6370 USDT |
16.1890 USDT |
16.8860 USDT |
16.5990 USDT |
| 2024-06-08 |
17.6435 USDT |
14,471.9900 OMNI |
18.0410 USDT |
16.5740 USDT |
18.5960 USDT |
16.6990 USDT |
| 2024-06-07 |
18.4627 USDT |
48,593.2700 OMNI |
20.0280 USDT |
15.8160 USDT |
20.4650 USDT |
18.0830 USDT |
| 2024-06-06 |
20.6389 USDT |
16,166.3000 OMNI |
20.9650 USDT |
19.8760 USDT |
21.6180 USDT |
20.7200 USDT |
| 2024-06-05 |
20.0107 USDT |
28,507.8900 OMNI |
20.0380 USDT |
19.3750 USDT |
20.7270 USDT |
20.7270 USDT |
| 2024-06-04 |
20.3694 USDT |
20,340.7700 OMNI |
20.4880 USDT |
19.7540 USDT |
21.1430 USDT |
19.9200 USDT |
| 2024-06-03 |
21.1829 USDT |
40,543.4100 OMNI |
21.9170 USDT |
20.3910 USDT |
22.4740 USDT |
20.6610 USDT |
| 2024-06-02 |
21.5974 USDT |
44,229.1400 OMNI |
19.9340 USDT |
19.9340 USDT |
22.7730 USDT |
22.0000 USDT |
| 2024-06-01 |
20.4542 USDT |
31,420.1300 OMNI |
20.3620 USDT |
19.7330 USDT |
21.2040 USDT |
19.9920 USDT |
| 2024-05-31 |
20.1876 USDT |
49,369.8400 OMNI |
18.4500 USDT |
18.4410 USDT |
21.8980 USDT |
20.7170 USDT |
| 2024-05-30 |
18.4531 USDT |
14,839.9400 OMNI |
18.3600 USDT |
17.8940 USDT |
19.0150 USDT |
18.6860 USDT |
| 2024-05-29 |
19.2943 USDT |
12,908.5600 OMNI |
18.9150 USDT |
18.6230 USDT |
19.9000 USDT |
18.7580 USDT |
| 2024-05-28 |
18.8832 USDT |
30,679.0100 OMNI |
19.4950 USDT |
18.0990 USDT |
19.6610 USDT |
19.2190 USDT |
| 2024-05-27 |
20.1066 USDT |
55,329.0400 OMNI |
19.9770 USDT |
18.6920 USDT |
21.5190 USDT |
19.9780 USDT |
| 2024-05-26 |
18.1639 USDT |
53,468.1400 OMNI |
17.0900 USDT |
16.8860 USDT |
19.4400 USDT |
19.2150 USDT |
| 2024-05-25 |
16.5928 USDT |
24,137.5000 OMNI |
15.7310 USDT |
15.5890 USDT |
17.5370 USDT |
17.2170 USDT |
| 2024-05-24 |
15.5886 USDT |
13,764.5300 OMNI |
15.4750 USDT |
14.6700 USDT |
16.2400 USDT |
15.5090 USDT |
| 2024-05-23 |
15.0649 USDT |
21,453.3600 OMNI |
14.8570 USDT |
14.4430 USDT |
15.7320 USDT |
15.3960 USDT |
| 2024-05-22 |
15.0867 USDT |
6,645.6800 OMNI |
15.7130 USDT |
14.4810 USDT |
15.9380 USDT |
14.8170 USDT |
| 2024-05-21 |
15.6223 USDT |
18,078.0100 OMNI |
15.6560 USDT |
15.2130 USDT |
15.9730 USDT |
15.4950 USDT |
| 2024-05-20 |
13.9800 USDT |
10,977.0200 OMNI |
13.7220 USDT |
13.4390 USDT |
15.1070 USDT |
14.9990 USDT |
| 2024-05-19 |
14.3083 USDT |
7,920.7100 OMNI |
14.8450 USDT |
13.7880 USDT |
15.0380 USDT |
13.7880 USDT |
| 2024-05-18 |
14.9407 USDT |
25,182.5300 OMNI |
15.1260 USDT |
14.4980 USDT |
15.2840 USDT |
14.8230 USDT |