Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3560 USD |
187.4580 |
1.1800 USD |
1.1310 USD |
1.1800 USD |
1.1310 USD |
| 2026-02-25 |
1.3805 USD |
1.0000 |
1.1800 USD |
1.1800 USD |
1.1800 USD |
1.1800 USD |
| 2026-02-19 |
1.4154 USD |
12.0000 |
1.1896 USD |
1.1896 USD |
1.1896 USD |
1.1896 USD |
| 2026-02-12 |
1.3912 USD |
207.0000 |
1.5000 USD |
1.5000 USD |
1.5944 USD |
1.5944 USD |
| 2026-02-03 |
1.1310 USD |
0.8000 |
1.1310 USD |
1.1310 USD |
1.1310 USD |
1.1310 USD |
| 2026-02-02 |
1.1321 USD |
82.3453 |
1.1400 USD |
1.1310 USD |
1.1400 USD |
1.1310 USD |
| 2026-02-01 |
1.1436 USD |
55.7168 |
1.1700 USD |
1.1310 USD |
1.1700 USD |
1.1310 USD |
| 2026-01-31 |
1.5900 USD |
1.0000 |
1.5900 USD |
1.5900 USD |
1.5900 USD |
1.5900 USD |
| 2026-01-30 |
1.5900 USD |
12.0000 |
1.5900 USD |
1.5900 USD |
1.5900 USD |
1.5900 USD |
| 2026-01-29 |
1.4056 USD |
28.3043 |
1.3200 USD |
1.1350 USD |
1.5944 USD |
1.5944 USD |
| 2026-01-27 |
1.1373 USD |
38.6016 |
1.2238 USD |
1.1350 USD |
1.2238 USD |
1.1350 USD |
| 2026-01-06 |
1.3600 USD |
0.9228 |
1.3600 USD |
1.3600 USD |
1.3600 USD |
1.3600 USD |
| 2025-12-31 |
1.2274 USD |
656.3430 |
1.2600 USD |
1.1261 USD |
1.2600 USD |
1.1261 USD |
| 2025-12-29 |
1.2600 USD |
337.7993 |
1.2600 USD |
1.2600 USD |
1.2600 USD |
1.2600 USD |
| 2025-12-14 |
1.2500 USD |
59.9400 |
1.2500 USD |
1.2500 USD |
1.2500 USD |
1.2500 USD |
| 2025-12-13 |
1.2520 USD |
49.0191 |
1.2600 USD |
1.2500 USD |
1.2600 USD |
1.2500 USD |
| 2025-12-04 |
1.2530 USD |
99.9200 |
1.2678 USD |
1.2500 USD |
1.2678 USD |
1.2500 USD |
| 2025-12-02 |
1.2943 USD |
14.2857 |
1.3200 USD |
1.2678 USD |
1.3200 USD |
1.2678 USD |
| 2025-12-01 |
1.3155 USD |
21.3864 |
1.3200 USD |
1.3100 USD |
1.3200 USD |
1.3100 USD |
| 2025-11-30 |
1.3602 USD |
243.7562 |
1.3200 USD |
1.3200 USD |
1.6000 USD |
1.6000 USD |
| 2025-11-19 |
1.3098 USD |
944.6638 |
1.6323 USD |
1.2900 USD |
1.6323 USD |
1.2900 USD |
| 2025-11-17 |
1.3130 USD |
99.5526 |
1.4074 USD |
1.3100 USD |
1.4074 USD |
1.3100 USD |
| 2025-11-08 |
1.3100 USD |
7.9894 |
1.3100 USD |
1.3100 USD |
1.3100 USD |
1.3100 USD |
| 2025-11-06 |
1.6314 USD |
35.7436 |
1.4877 USD |
1.4877 USD |
1.6355 USD |
1.6355 USD |
| 2025-11-05 |
1.3000 USD |
858.1752 |
1.3000 USD |
1.3000 USD |
1.3000 USD |
1.3000 USD |
| 2025-10-27 |
1.2988 USD |
999.0000 |
1.3000 USD |
1.2500 USD |
1.3000 USD |
1.2500 USD |
| 2025-10-23 |
1.3000 USD |
24.2328 |
1.3000 USD |
1.3000 USD |
1.3000 USD |
1.3000 USD |
| 2025-10-20 |
1.3446 USD |
1.7925 |
1.4000 USD |
1.3000 USD |
1.4000 USD |
1.3000 USD |
| 2025-10-16 |
1.4000 USD |
2.0000 |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2025-10-11 |
1.2100 USD |
50.0000 |
1.2100 USD |
1.2100 USD |
1.2100 USD |
1.2100 USD |
| 2025-10-10 |
1.2289 USD |
159.1411 |
1.2400 USD |
1.2100 USD |
1.2400 USD |
1.2100 USD |
| 2025-10-09 |
1.4100 USD |
110.0000 |
1.4100 USD |
1.4100 USD |
1.4100 USD |
1.4100 USD |
| 2025-10-03 |
1.4256 USD |
1,640.0000 |
1.2144 USD |
1.2100 USD |
1.2144 USD |
1.2100 USD |
| 2025-10-02 |
1.4256 USD |
1,095.8540 |
1.2144 USD |
1.2144 USD |
1.2144 USD |
1.2144 USD |
| 2025-09-27 |
1.3196 USD |
3.3255 |
1.2000 USD |
1.2000 USD |
1.5000 USD |
1.5000 USD |
| 2025-09-25 |
1.4899 USD |
626.0574 |
1.4600 USD |
1.1350 USD |
1.4600 USD |
1.1350 USD |
| 2025-09-24 |
1.8200 USD |
101.8980 |
1.8200 USD |
1.8200 USD |
1.8200 USD |
1.8200 USD |
| 2025-09-17 |
1.4879 USD |
1.0000 |
1.8500 USD |
1.8500 USD |
1.8500 USD |
1.8500 USD |
| 2025-09-14 |
1.5037 USD |
30.0000 |
1.3400 USD |
1.3400 USD |
1.3400 USD |
1.3400 USD |
| 2025-09-13 |
1.2850 USD |
6.3832 |
1.2850 USD |
1.2850 USD |
1.2850 USD |
1.2850 USD |
| 2025-09-11 |
1.5037 USD |
503.9968 |
1.8200 USD |
1.8200 USD |
1.8713 USD |
1.8713 USD |
| 2025-09-06 |
1.8956 USD |
19.1932 |
1.8956 USD |
1.8956 USD |
1.8956 USD |
1.8956 USD |
| 2025-09-05 |
1.1560 USD |
40.4309 |
1.1661 USD |
1.1461 USD |
1.1661 USD |
1.1461 USD |
| 2025-09-04 |
1.2969 USD |
192.4567 |
1.4562 USD |
1.1661 USD |
1.4562 USD |
1.1661 USD |
| 2025-08-31 |
1.4562 USD |
4.0000 |
1.4562 USD |
1.4562 USD |
1.4562 USD |
1.4562 USD |
| 2025-08-30 |
1.8228 USD |
79.0891 |
1.5166 USD |
1.5166 USD |
1.9200 USD |
1.9200 USD |
| 2025-08-24 |
1.8900 USD |
54.5412 |
1.5010 USD |
1.5010 USD |
1.5010 USD |
1.5010 USD |
| 2025-08-18 |
1.5299 USD |
483.2100 |
1.5402 USD |
1.5010 USD |
1.5402 USD |
1.5010 USD |
| 2025-08-16 |
1.8910 USD |
29.9400 |
1.7000 USD |
1.7000 USD |
1.7000 USD |
1.7000 USD |
| 2025-08-09 |
1.9742 USD |
4.4736 |
1.9742 USD |
1.9742 USD |
1.9742 USD |
1.9742 USD |