Identifier on Kucoin: OMNIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.2131 USDT |
284,217.9900 |
0.1912 USDT |
0.1911 USDT |
0.2466 USDT |
0.1946 USDT |
| 2024-11-21 |
0.1785 USDT |
210,139.0300 |
0.1847 USDT |
0.1692 USDT |
0.1945 USDT |
0.1912 USDT |
| 2024-11-20 |
0.2109 USDT |
298,136.1000 |
0.2493 USDT |
0.1914 USDT |
0.2500 USDT |
0.1972 USDT |
| 2024-11-19 |
0.2653 USDT |
43,042.9500 |
0.2824 USDT |
0.2450 USDT |
0.2842 USDT |
0.2523 USDT |
| 2024-11-18 |
0.2989 USDT |
57,211.1300 |
0.2961 USDT |
0.2908 USDT |
0.3099 USDT |
0.2913 USDT |
| 2024-11-17 |
0.3013 USDT |
16,711.7500 |
0.3050 USDT |
0.2965 USDT |
0.3100 USDT |
0.2968 USDT |
| 2024-11-16 |
0.3154 USDT |
71,147.0700 |
0.3260 USDT |
0.3048 USDT |
0.3270 USDT |
0.3100 USDT |
| 2024-11-15 |
0.3218 USDT |
16,920.8900 |
0.3101 USDT |
0.3097 USDT |
0.3450 USDT |
0.3217 USDT |
| 2024-11-14 |
0.3203 USDT |
102,497.8700 |
0.3321 USDT |
0.2965 USDT |
0.3399 USDT |
0.3061 USDT |
| 2024-11-13 |
0.3398 USDT |
53,561.5800 |
0.3537 USDT |
0.3299 USDT |
0.3573 USDT |
0.3369 USDT |
| 2024-11-12 |
0.3679 USDT |
98,866.4700 |
0.3549 USDT |
0.3483 USDT |
0.4202 USDT |
0.3554 USDT |
| 2024-11-11 |
0.3549 USDT |
181,240.4300 |
0.3122 USDT |
0.3122 USDT |
0.4022 USDT |
0.3478 USDT |
| 2024-11-10 |
0.2845 USDT |
47,771.4000 |
0.2914 USDT |
0.2768 USDT |
0.2976 USDT |
0.2807 USDT |
| 2024-11-09 |
0.2812 USDT |
64,882.3600 |
0.2730 USDT |
0.2639 USDT |
0.3005 USDT |
0.2896 USDT |
| 2024-11-08 |
0.2762 USDT |
133,255.8800 |
0.2709 USDT |
0.2635 USDT |
0.2970 USDT |
0.2768 USDT |
| 2024-11-07 |
0.3011 USDT |
114,489.5000 |
0.3268 USDT |
0.2831 USDT |
0.3268 USDT |
0.2868 USDT |
| 2024-11-06 |
0.3499 USDT |
143,908.9000 |
0.3454 USDT |
0.3290 USDT |
0.3935 USDT |
0.3300 USDT |
| 2024-11-05 |
0.3484 USDT |
144,298.5400 |
0.3538 USDT |
0.3267 USDT |
0.3790 USDT |
0.3393 USDT |
| 2024-11-04 |
0.3724 USDT |
42,255.3000 |
0.3861 USDT |
0.3600 USDT |
0.3910 USDT |
0.3627 USDT |
| 2024-11-03 |
0.3898 USDT |
67,111.3500 |
0.4093 USDT |
0.3706 USDT |
0.4147 USDT |
0.3836 USDT |
| 2024-11-02 |
0.4097 USDT |
37,404.8800 |
0.4205 USDT |
0.3990 USDT |
0.4220 USDT |
0.4214 USDT |
| 2024-11-01 |
0.4411 USDT |
107,155.4200 |
0.4744 USDT |
0.4167 USDT |
0.4806 USDT |
0.4167 USDT |
| 2024-10-31 |
0.4238 USDT |
165,051.7600 |
0.4200 USDT |
0.3640 USDT |
0.4910 USDT |
0.4734 USDT |
| 2024-10-30 |
0.4424 USDT |
48,898.8300 |
0.4791 USDT |
0.4091 USDT |
0.4791 USDT |
0.4200 USDT |
| 2024-10-29 |
0.4723 USDT |
118,947.8200 |
0.4178 USDT |
0.4143 USDT |
0.4910 USDT |
0.4780 USDT |
| 2024-10-28 |
0.4123 USDT |
41,577.9300 |
0.4598 USDT |
0.3816 USDT |
0.4622 USDT |
0.4040 USDT |
| 2024-10-27 |
0.4545 USDT |
21,482.6100 |
0.4417 USDT |
0.4416 USDT |
0.4681 USDT |
0.4668 USDT |
| 2024-10-26 |
0.4376 USDT |
17,555.2600 |
0.4400 USDT |
0.4283 USDT |
0.4494 USDT |
0.4421 USDT |
| 2024-10-25 |
0.4649 USDT |
43,500.2000 |
0.4807 USDT |
0.4397 USDT |
0.4873 USDT |
0.4428 USDT |
| 2024-10-24 |
0.4570 USDT |
92,921.0400 |
0.4511 USDT |
0.4308 USDT |
0.4912 USDT |
0.4753 USDT |
| 2024-10-23 |
0.5085 USDT |
116,316.3200 |
0.5462 USDT |
0.4652 USDT |
0.5473 USDT |
0.4705 USDT |
| 2024-10-22 |
0.6039 USDT |
670,577.3100 |
0.6094 USDT |
0.5361 USDT |
0.6200 USDT |
0.5520 USDT |
| 2024-10-21 |
0.6185 USDT |
481,250.0400 |
0.6495 USDT |
0.6040 USDT |
0.6631 USDT |
0.6156 USDT |
| 2024-10-20 |
0.6043 USDT |
604,177.3400 |
0.6258 USDT |
0.5831 USDT |
0.6801 USDT |
0.6495 USDT |
| 2024-10-19 |
0.6716 USDT |
150,760.1800 |
0.6820 USDT |
0.6221 USDT |
0.7080 USDT |
0.6370 USDT |
| 2024-10-18 |
0.6823 USDT |
296,974.9600 |
0.7213 USDT |
0.6322 USDT |
0.7323 USDT |
0.6964 USDT |
| 2024-10-17 |
0.8593 USDT |
6,258,568.1500 |
0.9499 USDT |
0.7000 USDT |
1.0200 USDT |
0.7290 USDT |
| 2024-10-16 |
1.0724 USDT |
725,256.6800 |
1.1600 USDT |
0.8913 USDT |
1.3071 USDT |
0.9544 USDT |
| 2024-10-15 |
1.4394 USDT |
1,408,400.3900 |
0.1500 USDT |
0.1500 USDT |
1.8827 USDT |
1.2768 USDT |