Identifier on Coinbase Pro: OMNI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.4100 USD |
59,441.8000 OMNI |
3.4890 USD |
3.3580 USD |
3.5090 USD |
3.4100 USD |
| 2025-08-26 |
3.5010 USD |
68,903.1000 OMNI |
3.4060 USD |
3.3810 USD |
3.5260 USD |
3.5010 USD |
| 2025-08-25 |
3.3940 USD |
110,088.4200 OMNI |
3.6970 USD |
3.3530 USD |
3.7230 USD |
3.3940 USD |
| 2025-08-24 |
3.7350 USD |
99,068.5800 OMNI |
3.8710 USD |
3.6740 USD |
3.8710 USD |
3.7350 USD |
| 2025-08-23 |
3.8480 USD |
93,553.4500 OMNI |
3.9240 USD |
3.7960 USD |
4.0540 USD |
3.8480 USD |
| 2025-08-22 |
3.9300 USD |
520,963.7100 OMNI |
3.6220 USD |
3.6220 USD |
4.1810 USD |
3.9300 USD |
| 2025-08-21 |
3.6130 USD |
100,911.2900 OMNI |
3.7500 USD |
3.5950 USD |
3.7870 USD |
3.6130 USD |
| 2025-08-20 |
3.7530 USD |
141,350.0800 OMNI |
3.6140 USD |
3.5720 USD |
3.7750 USD |
3.7530 USD |
| 2025-08-19 |
3.6610 USD |
147,000.2400 OMNI |
3.8930 USD |
3.5950 USD |
3.9540 USD |
3.6610 USD |
| 2025-08-18 |
3.9740 USD |
217,009.8400 OMNI |
4.0830 USD |
3.8350 USD |
4.1010 USD |
3.9740 USD |
| 2025-08-17 |
4.1140 USD |
95,863.8600 OMNI |
4.0950 USD |
4.0420 USD |
4.2110 USD |
4.1140 USD |
| 2025-08-16 |
4.0690 USD |
84,662.7900 OMNI |
4.0870 USD |
4.0010 USD |
4.1080 USD |
4.0690 USD |
| 2025-08-15 |
4.0200 USD |
145,826.8900 OMNI |
3.9830 USD |
3.9120 USD |
4.2020 USD |
4.0200 USD |
| 2025-08-14 |
3.9890 USD |
241,592.8200 OMNI |
4.4070 USD |
3.8890 USD |
4.4150 USD |
3.9890 USD |
| 2025-08-13 |
4.3460 USD |
222,310.2200 OMNI |
4.3780 USD |
4.2360 USD |
4.5190 USD |
4.3460 USD |
| 2025-08-12 |
4.3800 USD |
188,141.6900 OMNI |
4.3100 USD |
4.1620 USD |
4.4700 USD |
4.3800 USD |
| 2025-08-11 |
4.3080 USD |
154,811.0400 OMNI |
4.6180 USD |
4.2930 USD |
4.6730 USD |
4.3080 USD |
| 2025-08-10 |
4.6230 USD |
245,902.2600 OMNI |
4.8480 USD |
4.5350 USD |
4.9260 USD |
4.6230 USD |
| 2025-08-09 |
4.7820 USD |
320,796.6500 OMNI |
4.7820 USD |
4.7560 USD |
5.1170 USD |
4.7820 USD |
| 2025-08-08 |
4.7930 USD |
322,793.8900 OMNI |
4.7390 USD |
4.4620 USD |
4.8200 USD |
4.7930 USD |
| 2025-08-07 |
4.7640 USD |
1,532,098.0500 OMNI |
4.1270 USD |
4.0960 USD |
6.2500 USD |
4.7640 USD |
| 2025-08-06 |
4.1460 USD |
799,551.3700 OMNI |
3.9780 USD |
3.7590 USD |
4.5940 USD |
4.1460 USD |
| 2025-08-05 |
3.9790 USD |
146,307.1400 OMNI |
4.2390 USD |
3.9150 USD |
4.2640 USD |
3.9790 USD |
| 2025-08-04 |
4.2280 USD |
175,975.0500 OMNI |
4.1360 USD |
4.0300 USD |
4.3020 USD |
4.2280 USD |
| 2025-08-03 |
4.1480 USD |
123,673.7500 OMNI |
4.0790 USD |
4.0080 USD |
4.2230 USD |
4.1480 USD |
| 2025-08-02 |
4.0560 USD |
299,861.6900 OMNI |
4.3490 USD |
4.0100 USD |
4.3640 USD |
4.0560 USD |
| 2025-08-01 |
4.3060 USD |
485,191.9900 OMNI |
4.5100 USD |
4.2620 USD |
4.7950 USD |
4.3060 USD |
| 2025-07-31 |
4.5760 USD |
528,547.9300 OMNI |
4.9410 USD |
4.4760 USD |
4.9410 USD |
4.5760 USD |
| 2025-07-30 |
4.9100 USD |
1,948,112.4500 OMNI |
5.0880 USD |
4.7420 USD |
5.8530 USD |
4.9100 USD |
| 2025-07-29 |
5.1110 USD |
4,221,854.7600 OMNI |
2.5370 USD |
2.5040 USD |
6.4030 USD |
5.1110 USD |
| 2025-07-28 |
2.5430 USD |
578,731.4800 OMNI |
2.8090 USD |
2.5390 USD |
2.9740 USD |
2.5430 USD |
| 2025-07-27 |
2.8150 USD |
2,507,006.4000 OMNI |
2.4160 USD |
2.4090 USD |
3.4860 USD |
2.8150 USD |
| 2025-07-26 |
2.4320 USD |
88,682.4700 OMNI |
2.4540 USD |
2.3930 USD |
2.4750 USD |
2.4320 USD |
| 2025-07-25 |
2.4490 USD |
56.4500 OMNI |
2.4540 USD |
2.4470 USD |
2.4550 USD |
2.4490 USD |
| 2025-07-24 |
2.4090 USD |
178,560.0400 OMNI |
2.4440 USD |
2.2600 USD |
2.5120 USD |
2.4090 USD |