Identifier on Coinbase Pro: OMNI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.3270 USD |
73,282.5500 OMNI |
2.6890 USD |
2.3090 USD |
2.7400 USD |
2.3270 USD |
| 2025-10-15 |
2.4920 USD |
196,274.5700 OMNI |
2.3300 USD |
2.3110 USD |
2.9220 USD |
2.4920 USD |
| 2025-10-14 |
2.3380 USD |
105,467.3700 OMNI |
2.4550 USD |
2.2490 USD |
2.8000 USD |
2.3380 USD |
| 2025-10-13 |
2.4550 USD |
20,313.9000 OMNI |
2.4740 USD |
2.2810 USD |
2.4860 USD |
2.4550 USD |
| 2025-10-12 |
2.4200 USD |
92,617.5600 OMNI |
2.1190 USD |
2.0640 USD |
2.4300 USD |
2.4200 USD |
| 2025-10-11 |
2.1720 USD |
146,306.7000 OMNI |
2.2390 USD |
2.0340 USD |
2.6960 USD |
2.1720 USD |
| 2025-10-10 |
2.3830 USD |
261,327.6200 OMNI |
2.8840 USD |
2.3830 USD |
3.2290 USD |
2.3830 USD |
| 2025-10-09 |
2.8690 USD |
239,318.6900 OMNI |
3.1040 USD |
2.7170 USD |
3.2070 USD |
2.8690 USD |
| 2025-10-08 |
3.0690 USD |
44,016.3200 OMNI |
3.1330 USD |
2.9360 USD |
3.1410 USD |
3.0690 USD |
| 2025-10-07 |
3.0810 USD |
63,099.7700 OMNI |
3.2180 USD |
3.0500 USD |
3.2860 USD |
3.0810 USD |
| 2025-10-06 |
3.1990 USD |
62,157.0700 OMNI |
3.2660 USD |
3.0980 USD |
3.3850 USD |
3.1990 USD |
| 2025-10-05 |
3.2020 USD |
219,548.4800 OMNI |
3.3640 USD |
3.0500 USD |
3.4670 USD |
3.2020 USD |
| 2025-10-04 |
3.2300 USD |
462,876.7900 OMNI |
3.1030 USD |
3.0800 USD |
3.6690 USD |
3.2300 USD |
| 2025-10-03 |
3.0820 USD |
263,155.6300 OMNI |
3.2230 USD |
3.0000 USD |
3.2860 USD |
3.0820 USD |
| 2025-10-02 |
3.2070 USD |
362,935.2200 OMNI |
3.4640 USD |
3.0060 USD |
3.4910 USD |
3.2070 USD |
| 2025-10-01 |
3.4050 USD |
223,952.1700 OMNI |
3.7150 USD |
3.2810 USD |
3.8530 USD |
3.4050 USD |
| 2025-09-30 |
3.7390 USD |
56,793.9900 OMNI |
3.8170 USD |
3.4830 USD |
3.9230 USD |
3.7390 USD |
| 2025-09-29 |
3.7500 USD |
143,956.3500 OMNI |
4.0730 USD |
3.6400 USD |
4.6000 USD |
3.7500 USD |
| 2025-09-28 |
3.9760 USD |
766,947.2300 OMNI |
3.6120 USD |
3.5370 USD |
4.7230 USD |
3.9760 USD |
| 2025-09-27 |
3.5720 USD |
87,806.5600 OMNI |
3.7220 USD |
3.5000 USD |
3.8300 USD |
3.5720 USD |
| 2025-09-26 |
3.6960 USD |
184,510.9300 OMNI |
3.9010 USD |
3.4400 USD |
4.2100 USD |
3.6960 USD |
| 2025-09-25 |
3.9400 USD |
131,454.8500 OMNI |
4.2700 USD |
3.7310 USD |
4.4770 USD |
3.9400 USD |
| 2025-09-24 |
4.1150 USD |
60,528.0000 OMNI |
4.1740 USD |
4.0290 USD |
4.3500 USD |
4.1150 USD |
| 2025-09-23 |
4.1950 USD |
159,310.3700 OMNI |
4.2320 USD |
4.0910 USD |
4.5830 USD |
4.1950 USD |
| 2025-09-22 |
4.2370 USD |
512,196.6300 OMNI |
3.9790 USD |
3.8010 USD |
4.8910 USD |
4.2370 USD |
| 2025-09-21 |
4.0050 USD |
124,427.2400 OMNI |
4.1240 USD |
3.9860 USD |
4.2310 USD |
4.0050 USD |
| 2025-09-20 |
4.0950 USD |
283,217.9900 OMNI |
4.2160 USD |
3.9240 USD |
4.3010 USD |
4.0950 USD |
| 2025-09-19 |
4.1970 USD |
831,592.4400 OMNI |
3.8950 USD |
3.8070 USD |
5.1000 USD |
4.1970 USD |
| 2025-09-18 |
3.8520 USD |
138,466.2000 OMNI |
3.6260 USD |
3.5940 USD |
3.9000 USD |
3.8520 USD |
| 2025-09-17 |
3.6230 USD |
110,049.6900 OMNI |
3.5890 USD |
3.4510 USD |
3.6790 USD |
3.6230 USD |
| 2025-09-16 |
3.6480 USD |
231,377.7700 OMNI |
3.4870 USD |
3.4310 USD |
3.8240 USD |
3.6480 USD |
| 2025-09-15 |
3.4580 USD |
139,920.7100 OMNI |
3.5060 USD |
3.3360 USD |
3.5290 USD |
3.4580 USD |
| 2025-09-14 |
3.4960 USD |
99,491.7300 OMNI |
3.6240 USD |
3.4140 USD |
3.6320 USD |
3.4960 USD |
| 2025-09-13 |
3.6160 USD |
170,675.8700 OMNI |
3.5030 USD |
3.4940 USD |
3.6610 USD |
3.6160 USD |
| 2025-09-12 |
3.5090 USD |
221,276.0800 OMNI |
3.4980 USD |
3.4000 USD |
3.5760 USD |
3.5090 USD |
| 2025-09-11 |
3.4970 USD |
415,966.3200 OMNI |
3.7600 USD |
3.4120 USD |
3.9040 USD |
3.4970 USD |
| 2025-09-10 |
3.7030 USD |
1,525,539.2400 OMNI |
3.2340 USD |
3.1970 USD |
4.1020 USD |
3.7030 USD |
| 2025-09-09 |
3.2490 USD |
90,919.7800 OMNI |
3.2510 USD |
3.1810 USD |
3.3560 USD |
3.2490 USD |
| 2025-09-08 |
3.2460 USD |
101,232.2600 OMNI |
3.2980 USD |
3.2030 USD |
3.3510 USD |
3.2460 USD |
| 2025-09-07 |
3.2590 USD |
333,760.8000 OMNI |
3.2750 USD |
3.2210 USD |
3.4800 USD |
3.2590 USD |
| 2025-09-06 |
3.2740 USD |
460,170.2500 OMNI |
3.1410 USD |
3.1180 USD |
3.4460 USD |
3.2740 USD |
| 2025-09-05 |
3.1620 USD |
274,736.7200 OMNI |
3.0560 USD |
3.0360 USD |
3.3390 USD |
3.1620 USD |
| 2025-09-04 |
3.0410 USD |
55,731.5400 OMNI |
3.1950 USD |
3.0000 USD |
3.2090 USD |
3.0410 USD |
| 2025-09-03 |
3.2230 USD |
44,394.5100 OMNI |
3.1250 USD |
3.0990 USD |
3.2340 USD |
3.2230 USD |
| 2025-09-02 |
3.0720 USD |
81,492.7700 OMNI |
3.0460 USD |
3.0420 USD |
3.1590 USD |
3.0720 USD |
| 2025-09-01 |
3.0040 USD |
94,024.1800 OMNI |
3.1700 USD |
2.9780 USD |
3.2130 USD |
3.0040 USD |
| 2025-08-31 |
3.1730 USD |
32,760.1700 OMNI |
3.2720 USD |
3.1730 USD |
3.3120 USD |
3.1730 USD |
| 2025-08-30 |
3.2740 USD |
56,702.0200 OMNI |
3.2770 USD |
3.1940 USD |
3.3220 USD |
3.2740 USD |
| 2025-08-29 |
3.2080 USD |
114,388.2400 OMNI |
3.4500 USD |
3.1700 USD |
3.4500 USD |
3.2080 USD |
| 2025-08-28 |
3.4220 USD |
86,403.8300 OMNI |
3.3900 USD |
3.3520 USD |
3.4630 USD |
3.4220 USD |