Identifier on Binance: OMUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.5214 USDC |
7,550,997.9000 |
0.5347 USDC |
0.5043 USDC |
0.5185 USDC |
0.5211 USDC |
| 2025-04-23 |
0.5542 USDC |
16,305,646.7000 |
0.5489 USDC |
0.5257 USDC |
0.5390 USDC |
0.5375 USDC |
| 2025-04-22 |
0.5332 USDC |
16,014,138.0000 |
0.5146 USDC |
0.5036 USDC |
0.5115 USDC |
0.5481 USDC |
| 2025-04-21 |
0.5430 USDC |
32,219,536.1000 |
0.5449 USDC |
0.4869 USDC |
0.5166 USDC |
0.5085 USDC |
| 2025-04-20 |
0.5732 USDC |
13,007,927.7000 |
0.6032 USDC |
0.5389 USDC |
0.5527 USDC |
0.5430 USDC |
| 2025-04-19 |
0.6204 USDC |
10,806,412.6000 |
0.6347 USDC |
0.5833 USDC |
0.6084 USDC |
0.6049 USDC |
| 2025-04-18 |
0.6593 USDC |
20,628,778.4000 |
0.6519 USDC |
0.6160 USDC |
0.6298 USDC |
0.6505 USDC |
| 2025-04-17 |
0.6768 USDC |
20,478,883.3000 |
0.7085 USDC |
0.6146 USDC |
0.6476 USDC |
0.6476 USDC |
| 2025-04-16 |
0.7737 USDC |
31,012,027.0000 |
0.7991 USDC |
0.7000 USDC |
0.7297 USDC |
0.7253 USDC |
| 2025-04-15 |
0.7774 USDC |
72,751,476.0000 |
0.5970 USDC |
0.5577 USDC |
0.6080 USDC |
0.8011 USDC |
| 2025-04-14 |
0.6804 USDC |
84,786,037.0000 |
1.0091 USDC |
0.4631 USDC |
0.5300 USDC |
0.5971 USDC |
| 2025-04-13 |
0.9076 USDC |
71,090,933.0000 |
6.2599 USDC |
0.3706 USDC |
0.7573 USDC |
1.1850 USDC |
| 2025-04-12 |
6.3389 USDC |
149,085.0000 |
6.3978 USDC |
6.2267 USDC |
6.2715 USDC |
6.2895 USDC |
| 2025-04-11 |
6.4201 USDC |
162,068.0000 |
6.4160 USDC |
6.3485 USDC |
6.3952 USDC |
6.3949 USDC |
| 2025-04-10 |
6.5395 USDC |
213,996.0000 |
6.7877 USDC |
6.2464 USDC |
6.3925 USDC |
6.4240 USDC |
| 2025-04-09 |
6.2454 USDC |
720,926.0000 |
6.2110 USDC |
6.0837 USDC |
6.1993 USDC |
6.7677 USDC |
| 2025-04-08 |
6.2622 USDC |
146,895.0000 |
6.2833 USDC |
6.1159 USDC |
6.1813 USDC |
6.2136 USDC |
| 2025-04-07 |
6.0651 USDC |
731,214.0000 |
5.7346 USDC |
5.7103 USDC |
5.9512 USDC |
6.3248 USDC |
| 2025-04-06 |
5.9800 USDC |
301,643.0000 |
6.2820 USDC |
5.6770 USDC |
5.8920 USDC |
5.7419 USDC |
| 2025-04-05 |
6.2622 USDC |
92,158.0000 |
6.2787 USDC |
6.1855 USDC |
6.2469 USDC |
6.2528 USDC |
| 2025-04-04 |
6.3266 USDC |
173,379.0000 |
6.4197 USDC |
6.2470 USDC |
6.2933 USDC |
6.2708 USDC |
| 2025-04-03 |
6.3457 USDC |
236,123.0000 |
6.2802 USDC |
6.2228 USDC |
6.3046 USDC |
6.4050 USDC |
| 2025-04-02 |
6.2791 USDC |
254,488.0000 |
6.3301 USDC |
6.1164 USDC |
6.1948 USDC |
6.3013 USDC |
| 2025-04-01 |
6.3109 USDC |
158,311.0000 |
6.2168 USDC |
6.2119 USDC |
6.2667 USDC |
6.2843 USDC |
| 2025-03-31 |
6.2353 USDC |
117,117.0000 |
6.2551 USDC |
6.1065 USDC |
6.2000 USDC |
6.2262 USDC |
| 2025-03-30 |
6.3014 USDC |
104,785.0000 |
6.2072 USDC |
6.1623 USDC |
6.2503 USDC |
6.2466 USDC |
| 2025-03-29 |
6.2492 USDC |
85,302.0000 |
6.3108 USDC |
6.1533 USDC |
6.1989 USDC |
6.1917 USDC |
| 2025-03-28 |
6.3470 USDC |
103,849.0000 |
6.4857 USDC |
6.2168 USDC |
6.2640 USDC |
6.3129 USDC |
| 2025-03-27 |
6.5787 USDC |
108,667.0000 |
6.5373 USDC |
6.4481 USDC |
6.4852 USDC |
6.4634 USDC |
| 2025-03-26 |
6.6760 USDC |
187,709.0000 |
6.8355 USDC |
6.4347 USDC |
6.4877 USDC |
6.4587 USDC |
| 2025-03-25 |
6.7646 USDC |
109,066.0000 |
6.8520 USDC |
6.6222 USDC |
6.7147 USDC |
6.8101 USDC |
| 2025-03-24 |
6.6473 USDC |
146,870.0000 |
6.4440 USDC |
6.3250 USDC |
6.3560 USDC |
6.8683 USDC |
| 2025-03-23 |
6.5711 USDC |
138,012.0000 |
6.2776 USDC |
6.2419 USDC |
6.3483 USDC |
6.3765 USDC |
| 2025-03-22 |
6.3240 USDC |
62,605.0000 |
6.1886 USDC |
6.1250 USDC |
6.1671 USDC |
6.3166 USDC |
| 2025-03-21 |
6.3841 USDC |
93,449.0000 |
6.6095 USDC |
6.2603 USDC |
6.3014 USDC |
6.2720 USDC |
| 2025-03-20 |
6.8122 USDC |
134,975.0000 |
6.9107 USDC |
6.5610 USDC |
6.6540 USDC |
6.6377 USDC |
| 2025-03-19 |
6.8719 USDC |
140,704.0000 |
7.0281 USDC |
6.7089 USDC |
6.7849 USDC |
6.8780 USDC |
| 2025-03-18 |
6.9422 USDC |
115,295.0000 |
6.9994 USDC |
6.7950 USDC |
6.8976 USDC |
6.9353 USDC |
| 2025-03-17 |
6.9184 USDC |
118,917.0000 |
6.7558 USDC |
6.7400 USDC |
6.7825 USDC |
6.9931 USDC |
| 2025-03-16 |
6.7028 USDC |
106,798.0000 |
6.6174 USDC |
6.5176 USDC |
6.5818 USDC |
6.7741 USDC |
| 2025-03-15 |
6.5164 USDC |
96,377.0000 |
6.2569 USDC |
6.2461 USDC |
6.3055 USDC |
6.6229 USDC |
| 2025-03-14 |
6.2492 USDC |
62,939.0000 |
6.2988 USDC |
6.1504 USDC |
6.2390 USDC |
6.2559 USDC |
| 2025-03-13 |
6.4324 USDC |
53,913.0000 |
6.4959 USDC |
6.2903 USDC |
6.3200 USDC |
6.3271 USDC |
| 2025-03-12 |
6.4008 USDC |
133,991.0000 |
6.3143 USDC |
6.2361 USDC |
6.3211 USDC |
6.5713 USDC |
| 2025-03-11 |
6.3009 USDC |
200,443.0000 |
6.2825 USDC |
6.1601 USDC |
6.2407 USDC |
6.3023 USDC |
| 2025-03-10 |
6.1736 USDC |
257,292.0000 |
6.1781 USDC |
5.8560 USDC |
6.1418 USDC |
6.2550 USDC |
| 2025-03-09 |
6.2899 USDC |
209,893.0000 |
6.5351 USDC |
5.9829 USDC |
6.1753 USDC |
6.2000 USDC |
| 2025-03-08 |
6.6406 USDC |
81,273.0000 |
6.5726 USDC |
6.4648 USDC |
6.5252 USDC |
6.5333 USDC |
| 2025-03-07 |
6.6344 USDC |
171,846.0000 |
6.8289 USDC |
6.4346 USDC |
6.5678 USDC |
6.5909 USDC |
| 2025-03-06 |
7.0925 USDC |
146,249.0000 |
7.0968 USDC |
6.8430 USDC |
6.8892 USDC |
6.8562 USDC |