Identifier on Kucoin: TOMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0220 USDT |
11,047,184.1000 TOMI |
0.0221 USDT |
0.0210 USDT |
0.0227 USDT |
0.0212 USDT |
| 2024-11-01 |
0.0232 USDT |
35,160,246.3000 TOMI |
0.0251 USDT |
0.0209 USDT |
0.0275 USDT |
0.0219 USDT |
| 2024-10-31 |
0.0261 USDT |
30,254,514.2000 TOMI |
0.0248 USDT |
0.0238 USDT |
0.0282 USDT |
0.0248 USDT |
| 2024-10-30 |
0.0243 USDT |
27,113,569.2000 TOMI |
0.0253 USDT |
0.0231 USDT |
0.0255 USDT |
0.0247 USDT |
| 2024-10-29 |
0.0257 USDT |
25,676,826.1000 TOMI |
0.0259 USDT |
0.0246 USDT |
0.0267 USDT |
0.0251 USDT |
| 2024-10-28 |
0.0242 USDT |
30,521,458.7000 TOMI |
0.0252 USDT |
0.0231 USDT |
0.0260 USDT |
0.0257 USDT |
| 2024-10-27 |
0.0259 USDT |
23,276,244.2000 TOMI |
0.0255 USDT |
0.0250 USDT |
0.0272 USDT |
0.0254 USDT |
| 2024-10-26 |
0.0250 USDT |
43,552,896.6000 TOMI |
0.0232 USDT |
0.0226 USDT |
0.0263 USDT |
0.0256 USDT |
| 2024-10-25 |
0.0275 USDT |
41,747,844.4437 TOMI |
0.0320 USDT |
0.0179 USDT |
0.0330 USDT |
0.0228 USDT |
| 2024-10-24 |
0.0315 USDT |
15,055,588.3000 TOMI |
0.0316 USDT |
0.0304 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-10-23 |
0.0323 USDT |
23,391,702.3000 TOMI |
0.0352 USDT |
0.0301 USDT |
0.0355 USDT |
0.0316 USDT |
| 2024-10-22 |
0.0353 USDT |
21,856,448.7000 TOMI |
0.0352 USDT |
0.0335 USDT |
0.0371 USDT |
0.0356 USDT |
| 2024-10-21 |
0.0368 USDT |
21,857,856.0000 TOMI |
0.0377 USDT |
0.0334 USDT |
0.0396 USDT |
0.0359 USDT |
| 2024-10-20 |
0.0413 USDT |
40,986,538.5093 TOMI |
0.0354 USDT |
0.0354 USDT |
0.0472 USDT |
0.0383 USDT |
| 2024-10-19 |
0.0360 USDT |
22,311,270.9000 TOMI |
0.0359 USDT |
0.0342 USDT |
0.0378 USDT |
0.0357 USDT |
| 2024-10-18 |
0.0365 USDT |
28,839,110.7994 TOMI |
0.0344 USDT |
0.0329 USDT |
0.0416 USDT |
0.0357 USDT |
| 2024-10-17 |
0.0307 USDT |
19,164,362.3000 TOMI |
0.0289 USDT |
0.0282 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-10-16 |
0.0303 USDT |
21,908,720.0349 TOMI |
0.0330 USDT |
0.0272 USDT |
0.0334 USDT |
0.0288 USDT |
| 2024-10-15 |
0.0336 USDT |
14,864,735.8418 TOMI |
0.0353 USDT |
0.0310 USDT |
0.0362 USDT |
0.0328 USDT |
| 2024-10-14 |
0.0346 USDT |
6,591,932.0974 TOMI |
0.0344 USDT |
0.0336 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-10-13 |
0.0347 USDT |
7,277,560.6423 TOMI |
0.0363 USDT |
0.0325 USDT |
0.0374 USDT |
0.0332 USDT |
| 2024-10-12 |
0.0359 USDT |
5,918,113.0445 TOMI |
0.0355 USDT |
0.0351 USDT |
0.0366 USDT |
0.0363 USDT |
| 2024-10-11 |
0.0358 USDT |
9,035,443.0713 TOMI |
0.0352 USDT |
0.0347 USDT |
0.0372 USDT |
0.0354 USDT |
| 2024-10-10 |
0.0415 USDT |
3,578,599.4058 TOMI |
0.0394 USDT |
0.0390 USDT |
0.0437 USDT |
0.0410 USDT |
| 2024-10-09 |
0.0393 USDT |
3,288,075.6712 TOMI |
0.0396 USDT |
0.0379 USDT |
0.0408 USDT |
0.0396 USDT |
| 2024-10-08 |
0.0396 USDT |
3,686,269.8295 TOMI |
0.0399 USDT |
0.0382 USDT |
0.0406 USDT |
0.0391 USDT |
| 2024-10-07 |
0.0423 USDT |
3,332,155.7480 TOMI |
0.0417 USDT |
0.0414 USDT |
0.0433 USDT |
0.0420 USDT |
| 2024-10-06 |
0.0417 USDT |
4,401,898.8789 TOMI |
0.0422 USDT |
0.0402 USDT |
0.0429 USDT |
0.0415 USDT |
| 2024-10-05 |
0.0431 USDT |
4,066,296.5872 TOMI |
0.0430 USDT |
0.0411 USDT |
0.0445 USDT |
0.0411 USDT |
| 2024-10-04 |
0.0427 USDT |
5,991,327.9473 TOMI |
0.0428 USDT |
0.0409 USDT |
0.0442 USDT |
0.0427 USDT |
| 2024-10-03 |
0.0421 USDT |
8,177,120.6908 TOMI |
0.0397 USDT |
0.0397 USDT |
0.0448 USDT |
0.0425 USDT |
| 2024-10-02 |
0.0395 USDT |
3,900,063.3841 TOMI |
0.0394 USDT |
0.0382 USDT |
0.0408 USDT |
0.0390 USDT |
| 2024-10-01 |
0.0417 USDT |
10,106,087.8971 TOMI |
0.0447 USDT |
0.0351 USDT |
0.0472 USDT |
0.0388 USDT |
| 2024-09-30 |
0.0449 USDT |
7,100,263.6464 TOMI |
0.0447 USDT |
0.0430 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-09-29 |
0.0447 USDT |
5,336,701.0544 TOMI |
0.0458 USDT |
0.0435 USDT |
0.0466 USDT |
0.0445 USDT |
| 2024-09-28 |
0.0473 USDT |
10,006,285.3645 TOMI |
0.0463 USDT |
0.0448 USDT |
0.0498 USDT |
0.0452 USDT |
| 2024-09-27 |
0.0474 USDT |
17,887,788.3795 TOMI |
0.0524 USDT |
0.0421 USDT |
0.0543 USDT |
0.0440 USDT |
| 2024-09-26 |
0.0513 USDT |
7,798,837.5096 TOMI |
0.0501 USDT |
0.0481 USDT |
0.0540 USDT |
0.0513 USDT |
| 2024-09-25 |
0.0504 USDT |
5,735,401.2139 TOMI |
0.0491 USDT |
0.0487 USDT |
0.0528 USDT |
0.0504 USDT |
| 2024-09-24 |
0.0478 USDT |
6,778,469.2908 TOMI |
0.0477 USDT |
0.0461 USDT |
0.0495 USDT |
0.0490 USDT |
| 2024-09-23 |
0.0481 USDT |
7,408,020.0488 TOMI |
0.0483 USDT |
0.0467 USDT |
0.0497 USDT |
0.0481 USDT |
| 2024-09-22 |
0.0486 USDT |
4,921,617.7267 TOMI |
0.0505 USDT |
0.0472 USDT |
0.0509 USDT |
0.0482 USDT |
| 2024-09-21 |
0.0492 USDT |
5,745,978.5118 TOMI |
0.0499 USDT |
0.0472 USDT |
0.0511 USDT |
0.0501 USDT |
| 2024-09-20 |
0.0494 USDT |
9,921,305.2107 TOMI |
0.0507 USDT |
0.0466 USDT |
0.0529 USDT |
0.0486 USDT |
| 2024-09-19 |
0.0513 USDT |
8,199,599.4643 TOMI |
0.0513 USDT |
0.0502 USDT |
0.0528 USDT |
0.0508 USDT |
| 2024-09-18 |
0.0499 USDT |
7,796,783.7797 TOMI |
0.0520 USDT |
0.0471 USDT |
0.0538 USDT |
0.0492 USDT |
| 2024-09-17 |
0.0511 USDT |
9,536,708.8559 TOMI |
0.0484 USDT |
0.0478 USDT |
0.0530 USDT |
0.0515 USDT |
| 2024-09-16 |
0.0488 USDT |
8,953,112.5197 TOMI |
0.0528 USDT |
0.0454 USDT |
0.0535 USDT |
0.0487 USDT |
| 2024-09-15 |
0.0556 USDT |
5,435,970.3886 TOMI |
0.0576 USDT |
0.0526 USDT |
0.0593 USDT |
0.0540 USDT |
| 2024-09-14 |
0.0617 USDT |
5,450,056.4878 TOMI |
0.0648 USDT |
0.0553 USDT |
0.0678 USDT |
0.0575 USDT |