Identifier on Binance: OMUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.2140 USDC |
45,173.2000 |
0.2145 USDC |
0.2132 USDC |
0.2148 USDC |
0.2135 USDC |
| 2025-07-02 |
0.2074 USDC |
2,937,055.4000 |
0.1974 USDC |
0.1954 USDC |
0.1979 USDC |
0.2188 USDC |
| 2025-07-01 |
0.1992 USDC |
3,017,712.7000 |
0.2098 USDC |
0.1921 USDC |
0.1955 USDC |
0.1969 USDC |
| 2025-06-30 |
0.2095 USDC |
2,772,101.6000 |
0.2177 USDC |
0.2040 USDC |
0.2074 USDC |
0.2095 USDC |
| 2025-06-29 |
0.2173 USDC |
8,241,146.5000 |
0.2086 USDC |
0.2070 USDC |
0.2081 USDC |
0.2124 USDC |
| 2025-06-28 |
0.2058 USDC |
1,655,686.9000 |
0.2051 USDC |
0.2010 USDC |
0.2023 USDC |
0.2094 USDC |
| 2025-06-27 |
0.2024 USDC |
2,677,581.7000 |
0.2010 USDC |
0.1989 USDC |
0.2012 USDC |
0.2043 USDC |
| 2025-06-26 |
0.2044 USDC |
2,408,552.3000 |
0.2105 USDC |
0.1976 USDC |
0.2000 USDC |
0.2012 USDC |
| 2025-06-25 |
0.2158 USDC |
2,896,790.6000 |
0.2211 USDC |
0.2088 USDC |
0.2100 USDC |
0.2091 USDC |
| 2025-06-24 |
0.2234 USDC |
4,178,945.8000 |
0.2220 USDC |
0.2165 USDC |
0.2187 USDC |
0.2208 USDC |
| 2025-06-23 |
0.2064 USDC |
6,782,142.7000 |
0.2022 USDC |
0.1967 USDC |
0.1994 USDC |
0.2221 USDC |
| 2025-06-22 |
0.2045 USDC |
7,279,206.5000 |
0.2149 USDC |
0.1938 USDC |
0.2004 USDC |
0.1981 USDC |
| 2025-06-21 |
0.2227 USDC |
5,435,279.8000 |
0.2306 USDC |
0.2068 USDC |
0.2150 USDC |
0.2145 USDC |
| 2025-06-20 |
0.2387 USDC |
3,704,043.0000 |
0.2439 USDC |
0.2267 USDC |
0.2344 USDC |
0.2349 USDC |
| 2025-06-19 |
0.2456 USDC |
2,367,855.4000 |
0.2518 USDC |
0.2365 USDC |
0.2425 USDC |
0.2447 USDC |
| 2025-06-18 |
0.2509 USDC |
1,627,424.4000 |
0.2502 USDC |
0.2416 USDC |
0.2487 USDC |
0.2496 USDC |
| 2025-06-17 |
0.2539 USDC |
3,579,452.0000 |
0.2585 USDC |
0.2451 USDC |
0.2500 USDC |
0.2506 USDC |
| 2025-06-16 |
0.2670 USDC |
1,622,700.1000 |
0.2619 USDC |
0.2588 USDC |
0.2624 USDC |
0.2686 USDC |
| 2025-06-15 |
0.2656 USDC |
2,658,401.1000 |
0.2642 USDC |
0.2579 USDC |
0.2606 USDC |
0.2596 USDC |
| 2025-06-14 |
0.2732 USDC |
5,246,140.2000 |
0.2617 USDC |
0.2583 USDC |
0.2600 USDC |
0.2634 USDC |
| 2025-06-13 |
0.2533 USDC |
6,509,207.5000 |
0.2692 USDC |
0.2430 USDC |
0.2480 USDC |
0.2614 USDC |
| 2025-06-12 |
0.2864 USDC |
1,969,154.7000 |
0.2906 USDC |
0.2806 USDC |
0.2829 USDC |
0.2821 USDC |
| 2025-06-11 |
0.3025 USDC |
6,427,693.1000 |
0.3112 USDC |
0.2839 USDC |
0.2894 USDC |
0.2896 USDC |
| 2025-06-10 |
0.3086 USDC |
1,919,919.2000 |
0.3101 USDC |
0.3025 USDC |
0.3062 USDC |
0.3071 USDC |
| 2025-06-09 |
0.3018 USDC |
2,642,042.0000 |
0.2994 USDC |
0.2965 USDC |
0.3003 USDC |
0.3089 USDC |
| 2025-06-08 |
0.3026 USDC |
1,526,546.2000 |
0.3034 USDC |
0.2978 USDC |
0.3002 USDC |
0.2991 USDC |
| 2025-06-07 |
0.3048 USDC |
1,501,736.5000 |
0.2979 USDC |
0.2968 USDC |
0.3006 USDC |
0.3032 USDC |
| 2025-06-06 |
0.2948 USDC |
2,880,063.8000 |
0.2812 USDC |
0.2790 USDC |
0.2830 USDC |
0.2979 USDC |
| 2025-06-05 |
0.2957 USDC |
7,025,282.4000 |
0.3168 USDC |
0.2771 USDC |
0.2842 USDC |
0.2837 USDC |
| 2025-06-04 |
0.3226 USDC |
2,474,944.2000 |
0.3295 USDC |
0.3105 USDC |
0.3154 USDC |
0.3171 USDC |
| 2025-06-03 |
0.3319 USDC |
3,012,651.7000 |
0.3299 USDC |
0.3267 USDC |
0.3302 USDC |
0.3313 USDC |
| 2025-06-02 |
0.3146 USDC |
2,976,037.0000 |
0.3187 USDC |
0.3069 USDC |
0.3112 USDC |
0.3243 USDC |
| 2025-06-01 |
0.3096 USDC |
3,125,279.3000 |
0.3102 USDC |
0.3018 USDC |
0.3054 USDC |
0.3205 USDC |
| 2025-05-31 |
0.3190 USDC |
10,145,774.1000 |
0.2992 USDC |
0.2986 USDC |
0.3111 USDC |
0.3085 USDC |
| 2025-05-30 |
0.3276 USDC |
24,370,333.6000 |
0.3737 USDC |
0.2912 USDC |
0.3033 USDC |
0.2964 USDC |
| 2025-05-29 |
0.3876 USDC |
3,513,941.1000 |
0.3890 USDC |
0.3755 USDC |
0.3810 USDC |
0.3804 USDC |
| 2025-05-28 |
0.3907 USDC |
4,241,362.7000 |
0.3905 USDC |
0.3780 USDC |
0.3851 USDC |
0.3863 USDC |
| 2025-05-27 |
0.3874 USDC |
4,082,944.5000 |
0.3900 USDC |
0.3728 USDC |
0.3817 USDC |
0.3897 USDC |
| 2025-05-26 |
0.3955 USDC |
3,870,058.3000 |
0.4023 USDC |
0.3866 USDC |
0.3912 USDC |
0.3920 USDC |
| 2025-05-25 |
0.3979 USDC |
5,522,322.4000 |
0.4035 USDC |
0.3833 USDC |
0.3944 USDC |
0.4010 USDC |
| 2025-05-24 |
0.4055 USDC |
4,592,527.5000 |
0.3896 USDC |
0.3886 USDC |
0.3942 USDC |
0.4052 USDC |
| 2025-05-23 |
0.4086 USDC |
9,682,254.6000 |
0.4225 USDC |
0.3878 USDC |
0.3947 USDC |
0.3915 USDC |
| 2025-05-22 |
0.4165 USDC |
5,559,453.5000 |
0.4125 USDC |
0.4055 USDC |
0.4127 USDC |
0.4220 USDC |
| 2025-05-21 |
0.4394 USDC |
31,371,996.9000 |
0.3859 USDC |
0.3802 USDC |
0.3871 USDC |
0.4119 USDC |
| 2025-05-20 |
0.3846 USDC |
5,323,589.9000 |
0.3901 USDC |
0.3735 USDC |
0.3811 USDC |
0.3877 USDC |
| 2025-05-19 |
0.3796 USDC |
6,978,787.0000 |
0.3927 USDC |
0.3694 USDC |
0.3753 USDC |
0.3899 USDC |
| 2025-05-18 |
0.3865 USDC |
6,992,047.2000 |
0.3748 USDC |
0.3713 USDC |
0.3809 USDC |
0.3848 USDC |
| 2025-05-17 |
0.3744 USDC |
7,536,248.3000 |
0.3849 USDC |
0.3644 USDC |
0.3731 USDC |
0.3750 USDC |
| 2025-05-16 |
0.4039 USDC |
8,138,038.9000 |
0.3953 USDC |
0.3890 USDC |
0.3965 USDC |
0.3903 USDC |
| 2025-05-15 |
0.4008 USDC |
10,672,899.7000 |
0.4219 USDC |
0.3831 USDC |
0.3941 USDC |
0.3898 USDC |