Identifier on Coinbase Pro: OMNI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8230 USD |
783,299.0000 OMNI |
1.8030 USD |
1.5880 USD |
2.1600 USD |
1.8230 USD |
| 2025-12-04 |
1.3270 USD |
177,910.2300 OMNI |
1.1580 USD |
1.1550 USD |
1.4000 USD |
1.3270 USD |
| 2025-12-03 |
1.1590 USD |
28,753.0500 OMNI |
1.1750 USD |
1.1370 USD |
1.2030 USD |
1.1590 USD |
| 2025-12-02 |
1.1980 USD |
39,221.4100 OMNI |
1.1670 USD |
1.1150 USD |
1.2500 USD |
1.1980 USD |
| 2025-12-01 |
1.1160 USD |
64,878.3600 OMNI |
1.2200 USD |
1.0530 USD |
1.2540 USD |
1.1160 USD |
| 2025-11-30 |
1.2890 USD |
104,419.0500 OMNI |
1.2990 USD |
1.0490 USD |
1.4310 USD |
1.2890 USD |
| 2025-11-29 |
1.2660 USD |
247,347.5500 OMNI |
1.2660 USD |
1.2230 USD |
1.7640 USD |
1.2660 USD |
| 2025-11-28 |
1.3080 USD |
12,621.2900 OMNI |
1.2750 USD |
1.2240 USD |
1.3410 USD |
1.3080 USD |
| 2025-11-27 |
1.3030 USD |
39,407.0800 OMNI |
1.3390 USD |
1.2160 USD |
1.4040 USD |
1.3030 USD |
| 2025-11-26 |
1.2940 USD |
84,214.9600 OMNI |
1.3370 USD |
1.2380 USD |
1.3730 USD |
1.2940 USD |
| 2025-11-25 |
1.3120 USD |
39,866.0100 OMNI |
1.3370 USD |
1.2710 USD |
1.3810 USD |
1.3120 USD |
| 2025-11-24 |
1.3440 USD |
84,192.6200 OMNI |
1.3680 USD |
1.2900 USD |
1.4160 USD |
1.3440 USD |
| 2025-11-23 |
1.4040 USD |
72,020.4700 OMNI |
1.4400 USD |
1.3080 USD |
1.5020 USD |
1.4040 USD |
| 2025-11-22 |
1.4450 USD |
79,237.3200 OMNI |
1.5100 USD |
1.3930 USD |
1.5970 USD |
1.4450 USD |
| 2025-11-21 |
1.5960 USD |
50,781.9700 OMNI |
1.7600 USD |
1.4940 USD |
1.7970 USD |
1.5960 USD |
| 2025-11-20 |
2.0360 USD |
43,323.9200 OMNI |
1.6550 USD |
1.6480 USD |
2.1200 USD |
2.0360 USD |
| 2025-11-19 |
1.6640 USD |
11,275.1800 OMNI |
1.7470 USD |
1.6320 USD |
1.8040 USD |
1.6640 USD |
| 2025-11-18 |
1.8150 USD |
21,933.1500 OMNI |
1.7710 USD |
1.7040 USD |
1.8620 USD |
1.8150 USD |
| 2025-11-17 |
1.8050 USD |
27,703.4600 OMNI |
1.8760 USD |
1.7840 USD |
1.9810 USD |
1.8050 USD |
| 2025-11-16 |
1.9560 USD |
74,149.3800 OMNI |
1.8790 USD |
1.7050 USD |
2.1670 USD |
1.9560 USD |
| 2025-11-15 |
1.8590 USD |
17,173.2100 OMNI |
1.8580 USD |
1.7320 USD |
2.0180 USD |
1.8590 USD |
| 2025-11-14 |
1.8940 USD |
7,035.8400 OMNI |
1.9150 USD |
1.8790 USD |
2.0050 USD |
1.8940 USD |
| 2025-11-13 |
1.9230 USD |
14,550.3700 OMNI |
2.0110 USD |
1.8610 USD |
2.0710 USD |
1.9230 USD |
| 2025-11-12 |
2.0460 USD |
99,980.0300 OMNI |
1.9640 USD |
1.9440 USD |
2.3990 USD |
2.0460 USD |
| 2025-11-11 |
1.9450 USD |
45,907.8500 OMNI |
1.9780 USD |
1.8900 USD |
2.0220 USD |
1.9450 USD |
| 2025-11-10 |
1.9460 USD |
251,678.9200 OMNI |
2.3630 USD |
1.8580 USD |
2.6380 USD |
1.9460 USD |
| 2025-11-09 |
1.7650 USD |
14,745.2400 OMNI |
1.8040 USD |
1.6730 USD |
1.8210 USD |
1.7650 USD |
| 2025-11-08 |
1.7550 USD |
14,780.3200 OMNI |
1.8090 USD |
1.6730 USD |
1.8370 USD |
1.7550 USD |
| 2025-11-07 |
1.7670 USD |
32,733.8200 OMNI |
1.7270 USD |
1.6050 USD |
1.8050 USD |
1.7670 USD |
| 2025-11-06 |
1.7120 USD |
57,148.3600 OMNI |
1.7990 USD |
1.6820 USD |
1.8720 USD |
1.7120 USD |
| 2025-11-05 |
1.7920 USD |
27,448.0600 OMNI |
1.7500 USD |
1.7500 USD |
1.8500 USD |
1.7920 USD |
| 2025-11-04 |
1.7700 USD |
38,768.5100 OMNI |
1.9000 USD |
1.7480 USD |
1.9030 USD |
1.7700 USD |
| 2025-11-03 |
1.9120 USD |
46,838.2900 OMNI |
1.9730 USD |
1.8480 USD |
2.0130 USD |
1.9120 USD |
| 2025-11-02 |
1.9860 USD |
31,459.1100 OMNI |
2.0530 USD |
1.9600 USD |
2.0680 USD |
1.9860 USD |
| 2025-11-01 |
2.0150 USD |
32,440.7800 OMNI |
2.0780 USD |
2.0000 USD |
2.1180 USD |
2.0150 USD |
| 2025-10-31 |
2.1010 USD |
22,875.1700 OMNI |
2.1780 USD |
2.0420 USD |
2.2400 USD |
2.1010 USD |
| 2025-10-30 |
2.1000 USD |
49,288.0300 OMNI |
2.2110 USD |
2.0030 USD |
2.2470 USD |
2.1000 USD |
| 2025-10-29 |
2.2230 USD |
183,543.1500 OMNI |
2.1300 USD |
2.0900 USD |
2.6500 USD |
2.2230 USD |
| 2025-10-28 |
2.1650 USD |
132,411.5900 OMNI |
2.5010 USD |
2.1470 USD |
2.5710 USD |
2.1650 USD |
| 2025-10-27 |
2.4020 USD |
518,935.2300 OMNI |
3.0520 USD |
2.3080 USD |
3.2900 USD |
2.4020 USD |
| 2025-10-26 |
2.5500 USD |
220,193.6500 OMNI |
1.9110 USD |
1.8360 USD |
2.9680 USD |
2.5500 USD |
| 2025-10-25 |
1.8940 USD |
33,536.7700 OMNI |
1.9130 USD |
1.7780 USD |
2.0050 USD |
1.8940 USD |
| 2025-10-24 |
1.8960 USD |
46,575.9900 OMNI |
1.9220 USD |
1.8150 USD |
2.0000 USD |
1.8960 USD |
| 2025-10-23 |
1.9350 USD |
165,981.9100 OMNI |
1.9570 USD |
1.6960 USD |
1.9710 USD |
1.9350 USD |
| 2025-10-22 |
2.1260 USD |
27,112.3100 OMNI |
2.2280 USD |
2.1080 USD |
2.3640 USD |
2.1260 USD |
| 2025-10-21 |
2.2350 USD |
104,329.3600 OMNI |
2.1960 USD |
2.1900 USD |
2.7090 USD |
2.2350 USD |
| 2025-10-20 |
2.2600 USD |
8,894.2500 OMNI |
2.1990 USD |
2.1780 USD |
2.3710 USD |
2.2600 USD |
| 2025-10-19 |
2.2040 USD |
32,708.8600 OMNI |
2.2170 USD |
2.1320 USD |
2.3670 USD |
2.2040 USD |
| 2025-10-18 |
2.2450 USD |
12,836.2100 OMNI |
2.2230 USD |
2.1420 USD |
2.2890 USD |
2.2450 USD |
| 2025-10-17 |
2.1770 USD |
59,010.8800 OMNI |
2.3480 USD |
2.0490 USD |
2.3480 USD |
2.1770 USD |