Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: OMNIA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.1804 USDT | 342,026.9000 | 0.1805 USDT | 0.1783 USDT | 0.1813 USDT | 0.1790 USDT |
| 2024-12-22 | 0.1827 USDT | 510,559.2300 | 0.1834 USDT | 0.1766 USDT | 0.1872 USDT | 0.1808 USDT |
| 2024-12-21 | 0.1861 USDT | 517,017.5400 | 0.1872 USDT | 0.1829 USDT | 0.1912 USDT | 0.1834 USDT |
| 2024-12-20 | 0.1859 USDT | 482,464.1000 | 0.1911 USDT | 0.1811 USDT | 0.1911 USDT | 0.1846 USDT |
| 2024-12-19 | 0.1919 USDT | 584,329.8400 | 0.1918 USDT | 0.1871 USDT | 0.1979 USDT | 0.1911 USDT |
| 2024-12-18 | 0.1928 USDT | 427,030.9400 | 0.1910 USDT | 0.1900 USDT | 0.2008 USDT | 0.1922 USDT |
| 2024-12-17 | 0.1975 USDT | 77,853.2100 | 0.2027 USDT | 0.1900 USDT | 0.2056 USDT | 0.1900 USDT |
| 2024-12-16 | 0.2168 USDT | 57,130.2800 | 0.2246 USDT | 0.2057 USDT | 0.2309 USDT | 0.2125 USDT |
| 2024-12-15 | 0.2148 USDT | 39,699.8400 | 0.2279 USDT | 0.2053 USDT | 0.2311 USDT | 0.2113 USDT |
| 2024-12-14 | 0.2371 USDT | 49,051.9200 | 0.2401 USDT | 0.2218 USDT | 0.2432 USDT | 0.2223 USDT |
| 2024-12-13 | 0.2418 USDT | 284,164.7900 | 0.2438 USDT | 0.2351 USDT | 0.2519 USDT | 0.2410 USDT |
| 2024-12-12 | 0.2419 USDT | 733,322.4000 | 0.2393 USDT | 0.2379 USDT | 0.2458 USDT | 0.2436 USDT |
| 2024-12-11 | 0.2385 USDT | 843,280.2100 | 0.2372 USDT | 0.2334 USDT | 0.2452 USDT | 0.2392 USDT |
| 2024-12-10 | 0.2426 USDT | 880,305.1000 | 0.2499 USDT | 0.2317 USDT | 0.2516 USDT | 0.2366 USDT |
| 2024-12-09 | 0.2589 USDT | 277,384.3200 | 0.2686 USDT | 0.2518 USDT | 0.2782 USDT | 0.2575 USDT |
| 2024-12-08 | 0.2685 USDT | 47,301.3900 | 0.2709 USDT | 0.2608 USDT | 0.2787 USDT | 0.2660 USDT |
| 2024-12-07 | 0.2697 USDT | 32,624.1800 | 0.2693 USDT | 0.2627 USDT | 0.2749 USDT | 0.2722 USDT |
| 2024-12-06 | 0.2648 USDT | 64,287.8300 | 0.2608 USDT | 0.2568 USDT | 0.2725 USDT | 0.2709 USDT |
| 2024-12-05 | 0.2590 USDT | 36,425.0000 | 0.2630 USDT | 0.2484 USDT | 0.2659 USDT | 0.2509 USDT |
| 2024-12-04 | 0.2629 USDT | 41,901.4300 | 0.2658 USDT | 0.2567 USDT | 0.2699 USDT | 0.2619 USDT |
| 2024-12-03 | 0.2570 USDT | 108,211.4900 | 0.2349 USDT | 0.2349 USDT | 0.2699 USDT | 0.2635 USDT |
| 2024-12-02 | 0.2386 USDT | 35,091.4500 | 0.2388 USDT | 0.2300 USDT | 0.2465 USDT | 0.2385 USDT |
| 2024-12-01 | 0.2370 USDT | 66,965.3800 | 0.2341 USDT | 0.2279 USDT | 0.2515 USDT | 0.2388 USDT |
| 2024-11-30 | 0.2242 USDT | 46,670.5400 | 0.2072 USDT | 0.2072 USDT | 0.2400 USDT | 0.2399 USDT |
| 2024-11-29 | 0.2013 USDT | 75,763.8200 | 0.1973 USDT | 0.1951 USDT | 0.2070 USDT | 0.2010 USDT |
| 2024-11-28 | 0.2014 USDT | 108,265.4900 | 0.1967 USDT | 0.1879 USDT | 0.2347 USDT | 0.1990 USDT |
| 2024-11-27 | 0.1939 USDT | 40,564.7900 | 0.1929 USDT | 0.1890 USDT | 0.2017 USDT | 0.1958 USDT |
| 2024-11-26 | 0.1966 USDT | 45,565.4600 | 0.1944 USDT | 0.1929 USDT | 0.2055 USDT | 0.1960 USDT |
| 2024-11-25 | 0.1934 USDT | 104,272.0100 | 0.1888 USDT | 0.1755 USDT | 0.2092 USDT | 0.1943 USDT |
| 2024-11-24 | 0.1940 USDT | 69,863.2500 | 0.2061 USDT | 0.1829 USDT | 0.2082 USDT | 0.1970 USDT |
| 2024-11-23 | 0.1939 USDT | 107,635.7500 | 0.1964 USDT | 0.1780 USDT | 0.2313 USDT | 0.2092 USDT |
| 2024-11-22 | 0.2114 USDT | 310,755.7000 | 0.1912 USDT | 0.1881 USDT | 0.2466 USDT | 0.1903 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 |
12