Identifier on Binance: OMUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-14 |
0.4424 USDC |
10,171,797.2000 |
0.4444 USDC |
0.4200 USDC |
0.4260 USDC |
0.4204 USDC |
| 2025-05-13 |
0.4275 USDC |
8,719,111.3000 |
0.4276 USDC |
0.4090 USDC |
0.4175 USDC |
0.4437 USDC |
| 2025-05-12 |
0.4363 USDC |
13,877,490.0000 |
0.4215 USDC |
0.4052 USDC |
0.4235 USDC |
0.4233 USDC |
| 2025-05-11 |
0.4391 USDC |
13,178,406.5000 |
0.4706 USDC |
0.4236 USDC |
0.4323 USDC |
0.4323 USDC |
| 2025-05-10 |
0.4606 USDC |
32,623,493.9000 |
0.3835 USDC |
0.3724 USDC |
0.3786 USDC |
0.4571 USDC |
| 2025-05-09 |
0.3746 USDC |
15,112,871.2000 |
0.3736 USDC |
0.3604 USDC |
0.3671 USDC |
0.3701 USDC |
| 2025-05-08 |
0.3670 USDC |
12,546,907.6000 |
0.3592 USDC |
0.3572 USDC |
0.3637 USDC |
0.3661 USDC |
| 2025-05-07 |
0.3722 USDC |
10,535,085.3000 |
0.3901 USDC |
0.3511 USDC |
0.3597 USDC |
0.3602 USDC |
| 2025-05-06 |
0.3983 USDC |
13,825,012.5000 |
0.3952 USDC |
0.3747 USDC |
0.3850 USDC |
0.3890 USDC |
| 2025-05-05 |
0.3861 USDC |
9,645,408.6000 |
0.3903 USDC |
0.3688 USDC |
0.3794 USDC |
0.3887 USDC |
| 2025-05-04 |
0.4014 USDC |
9,906,339.2000 |
0.4238 USDC |
0.3820 USDC |
0.3912 USDC |
0.3893 USDC |
| 2025-05-03 |
0.4277 USDC |
7,714,983.4000 |
0.4215 USDC |
0.4090 USDC |
0.4154 USDC |
0.4237 USDC |
| 2025-05-02 |
0.4404 USDC |
10,614,120.6000 |
0.4517 USDC |
0.4109 USDC |
0.4268 USDC |
0.4170 USDC |
| 2025-05-01 |
0.4760 USDC |
9,595,818.8000 |
0.4862 USDC |
0.4593 USDC |
0.4671 USDC |
0.4626 USDC |
| 2025-04-30 |
0.4867 USDC |
9,861,603.6000 |
0.4932 USDC |
0.4636 USDC |
0.4854 USDC |
0.4811 USDC |
| 2025-04-29 |
0.5133 USDC |
10,440,550.2000 |
0.5323 USDC |
0.4550 USDC |
0.4952 USDC |
0.4941 USDC |
| 2025-04-28 |
0.5309 USDC |
8,314,474.8000 |
0.5448 USDC |
0.5109 USDC |
0.5231 USDC |
0.5324 USDC |
| 2025-04-27 |
0.5345 USDC |
14,123,256.5000 |
0.5207 USDC |
0.4933 USDC |
0.5039 USDC |
0.5533 USDC |
| 2025-04-26 |
0.5182 USDC |
4,968,245.2000 |
0.5161 USDC |
0.5066 USDC |
0.5125 USDC |
0.5160 USDC |
| 2025-04-25 |
0.5175 USDC |
8,936,095.9000 |
0.5221 USDC |
0.4892 USDC |
0.5108 USDC |
0.5094 USDC |
| 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 |