Identifier on OKEx: OM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.1116 USDT |
53,729,609.0011 |
0.0962 USDT |
0.0951 USDT |
0.1217 USDT |
0.1139 USDT |
| 2022-04-23 |
0.0984 USDT |
12,031,733.6502 |
0.0962 USDT |
0.0923 USDT |
0.1087 USDT |
0.0962 USDT |
| 2022-04-22 |
0.0961 USDT |
5,952,133.9165 |
0.0968 USDT |
0.0940 USDT |
0.0983 USDT |
0.0961 USDT |
| 2022-04-21 |
0.1056 USDT |
38,564,979.5231 |
0.0912 USDT |
0.0912 USDT |
0.1165 USDT |
0.0969 USDT |
| 2022-04-20 |
0.0911 USDT |
7,011,134.6719 |
0.0895 USDT |
0.0887 USDT |
0.0939 USDT |
0.0912 USDT |
| 2022-04-19 |
0.0887 USDT |
3,434,573.9605 |
0.0866 USDT |
0.0866 USDT |
0.0902 USDT |
0.0897 USDT |
| 2022-04-18 |
0.0852 USDT |
4,184,026.2514 |
0.0876 USDT |
0.0825 USDT |
0.0878 USDT |
0.0866 USDT |
| 2022-04-17 |
0.0902 USDT |
4,556,606.8222 |
0.0920 USDT |
0.0876 USDT |
0.0929 USDT |
0.0876 USDT |
| 2022-04-16 |
0.0903 USDT |
4,590,108.9195 |
0.0903 USDT |
0.0876 USDT |
0.0952 USDT |
0.0923 USDT |
| 2022-04-15 |
0.0897 USDT |
4,087,690.8120 |
0.0864 USDT |
0.0864 USDT |
0.0934 USDT |
0.0901 USDT |
| 2022-04-14 |
0.0891 USDT |
3,916,596.7216 |
0.0909 USDT |
0.0863 USDT |
0.0922 USDT |
0.0865 USDT |
| 2022-04-13 |
0.0905 USDT |
3,908,591.0114 |
0.0900 USDT |
0.0880 USDT |
0.0930 USDT |
0.0905 USDT |
| 2022-04-12 |
0.0887 USDT |
6,106,766.5637 |
0.0862 USDT |
0.0851 USDT |
0.0916 USDT |
0.0898 USDT |
| 2022-04-11 |
0.0904 USDT |
6,274,862.0366 |
0.0940 USDT |
0.0859 USDT |
0.0956 USDT |
0.0862 USDT |
| 2022-04-10 |
0.1056 USDT |
28,307,056.3278 |
0.0969 USDT |
0.0939 USDT |
0.1181 USDT |
0.0939 USDT |
| 2022-04-09 |
0.0970 USDT |
11,694,041.6904 |
0.0907 USDT |
0.0900 USDT |
0.1043 USDT |
0.0969 USDT |
| 2022-04-08 |
0.0950 USDT |
7,559,836.4891 |
0.0940 USDT |
0.0904 USDT |
0.0998 USDT |
0.0907 USDT |
| 2022-04-07 |
0.0963 USDT |
20,076,811.0737 |
0.0871 USDT |
0.0858 USDT |
0.1040 USDT |
0.0940 USDT |
| 2022-04-06 |
0.0929 USDT |
8,664,847.9936 |
0.0985 USDT |
0.0871 USDT |
0.0990 USDT |
0.0875 USDT |
| 2022-04-05 |
0.1066 USDT |
16,519,175.2595 |
0.1107 USDT |
0.0986 USDT |
0.1137 USDT |
0.0986 USDT |
| 2022-04-04 |
0.1153 USDT |
36,326,285.4149 |
0.0994 USDT |
0.0960 USDT |
0.1447 USDT |
0.1106 USDT |
| 2022-04-03 |
0.1015 USDT |
20,743,222.2983 |
0.0945 USDT |
0.0942 USDT |
0.1101 USDT |
0.0994 USDT |
| 2022-04-02 |
0.0943 USDT |
6,441,437.9979 |
0.0916 USDT |
0.0916 USDT |
0.0983 USDT |
0.0946 USDT |
| 2022-04-01 |
0.0913 USDT |
7,473,872.5829 |
0.0868 USDT |
0.0853 USDT |
0.0956 USDT |
0.0914 USDT |
| 2022-03-31 |
0.0879 USDT |
5,033,307.7321 |
0.0880 USDT |
0.0850 USDT |
0.0915 USDT |
0.0869 USDT |
| 2022-03-30 |
0.0882 USDT |
4,090,868.6247 |
0.0868 USDT |
0.0851 USDT |
0.0906 USDT |
0.0881 USDT |
| 2022-03-29 |
0.0866 USDT |
5,107,911.7306 |
0.0851 USDT |
0.0849 USDT |
0.0886 USDT |
0.0868 USDT |
| 2022-03-28 |
0.0928 USDT |
11,202,606.3866 |
0.0861 USDT |
0.0849 USDT |
0.1100 USDT |
0.0851 USDT |
| 2022-03-27 |
0.0848 USDT |
3,328,514.2844 |
0.0837 USDT |
0.0823 USDT |
0.0872 USDT |
0.0861 USDT |
| 2022-03-26 |
0.0823 USDT |
3,758,186.2480 |
0.0800 USDT |
0.0793 USDT |
0.0840 USDT |
0.0837 USDT |
| 2022-03-25 |
0.0817 USDT |
2,980,737.6472 |
0.0817 USDT |
0.0798 USDT |
0.0836 USDT |
0.0799 USDT |
| 2022-03-24 |
0.0813 USDT |
3,036,665.0766 |
0.0804 USDT |
0.0801 USDT |
0.0824 USDT |
0.0818 USDT |
| 2022-03-23 |
0.0795 USDT |
3,158,343.7951 |
0.0800 USDT |
0.0779 USDT |
0.0816 USDT |
0.0805 USDT |
| 2022-03-22 |
0.0826 USDT |
9,380,112.8871 |
0.0788 USDT |
0.0784 USDT |
0.0885 USDT |
0.0800 USDT |
| 2022-03-21 |
0.0789 USDT |
11,752,913.8854 |
0.0750 USDT |
0.0733 USDT |
0.0862 USDT |
0.0787 USDT |
| 2022-03-20 |
0.0815 USDT |
11,271,199.2296 |
0.0774 USDT |
0.0732 USDT |
0.0942 USDT |
0.0751 USDT |
| 2022-03-19 |
0.0775 USDT |
4,332,113.8403 |
0.0749 USDT |
0.0747 USDT |
0.0803 USDT |
0.0774 USDT |
| 2022-03-18 |
0.0738 USDT |
4,890,577.6825 |
0.0719 USDT |
0.0708 USDT |
0.0765 USDT |
0.0749 USDT |
| 2022-03-17 |
0.0729 USDT |
3,402,123.8150 |
0.0728 USDT |
0.0718 USDT |
0.0759 USDT |
0.0721 USDT |
| 2022-03-16 |
0.0713 USDT |
6,153,687.0858 |
0.0712 USDT |
0.0689 USDT |
0.0733 USDT |
0.0729 USDT |
| 2022-03-15 |
0.0714 USDT |
5,561,317.2786 |
0.0706 USDT |
0.0678 USDT |
0.0767 USDT |
0.0711 USDT |
| 2022-03-14 |
0.0701 USDT |
2,459,235.8524 |
0.0692 USDT |
0.0688 USDT |
0.0716 USDT |
0.0704 USDT |
| 2022-03-13 |
0.0712 USDT |
1,714,735.1142 |
0.0708 USDT |
0.0688 USDT |
0.0734 USDT |
0.0693 USDT |
| 2022-03-12 |
0.0723 USDT |
1,256,683.1965 |
0.0720 USDT |
0.0706 USDT |
0.0738 USDT |
0.0706 USDT |
| 2022-03-11 |
0.0722 USDT |
4,561,455.8035 |
0.0720 USDT |
0.0703 USDT |
0.0743 USDT |
0.0721 USDT |
| 2022-03-10 |
0.0724 USDT |
4,754,417.4904 |
0.0756 USDT |
0.0701 USDT |
0.0759 USDT |
0.0722 USDT |
| 2022-03-09 |
0.0763 USDT |
4,488,664.7807 |
0.0736 USDT |
0.0736 USDT |
0.0780 USDT |
0.0756 USDT |
| 2022-03-08 |
0.0738 USDT |
4,467,461.6035 |
0.0738 USDT |
0.0725 USDT |
0.0754 USDT |
0.0735 USDT |
| 2022-03-07 |
0.0733 USDT |
6,750,227.3804 |
0.0741 USDT |
0.0711 USDT |
0.0759 USDT |
0.0738 USDT |
| 2022-03-06 |
0.0814 USDT |
18,118,538.7728 |
0.0791 USDT |
0.0738 USDT |
0.0924 USDT |
0.0742 USDT |