Identifier on Coinbase Pro: OMNI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
20.2120 USD |
43,595.1000 OMNI |
20.4440 USD |
19.6900 USD |
21.1650 USD |
20.2120 USD |
| 2024-05-31 |
20.5070 USD |
38,001.5400 OMNI |
18.4860 USD |
18.4650 USD |
21.9220 USD |
20.5070 USD |
| 2024-05-30 |
18.2340 USD |
12,083.0900 OMNI |
18.3680 USD |
17.8710 USD |
18.9900 USD |
18.2340 USD |
| 2024-05-29 |
18.3530 USD |
16,210.9700 OMNI |
18.9300 USD |
18.2850 USD |
19.8880 USD |
18.3530 USD |
| 2024-05-28 |
18.8870 USD |
36,999.7400 OMNI |
19.5090 USD |
18.1140 USD |
19.6120 USD |
18.8870 USD |
| 2024-05-27 |
19.5170 USD |
57,726.2300 OMNI |
19.9930 USD |
18.7500 USD |
21.4630 USD |
19.5170 USD |
| 2024-05-26 |
19.7800 USD |
61,168.2200 OMNI |
17.0970 USD |
16.8950 USD |
19.9880 USD |
19.7800 USD |
| 2024-05-25 |
16.9100 USD |
24,009.2600 OMNI |
15.6360 USD |
15.6360 USD |
17.5000 USD |
16.9100 USD |
| 2024-05-24 |
15.6900 USD |
18,496.0000 OMNI |
15.5570 USD |
14.6350 USD |
16.2330 USD |
15.6900 USD |
| 2024-05-23 |
15.4300 USD |
22,857.7200 OMNI |
14.7240 USD |
14.5000 USD |
15.6690 USD |
15.4300 USD |
| 2024-05-22 |
14.7950 USD |
17,789.9600 OMNI |
15.7280 USD |
14.5450 USD |
15.8920 USD |
14.7950 USD |
| 2024-05-21 |
15.8290 USD |
34,526.6300 OMNI |
15.6400 USD |
15.1850 USD |
15.9360 USD |
15.8290 USD |
| 2024-05-20 |
15.6340 USD |
34,831.3500 OMNI |
13.7630 USD |
13.4350 USD |
15.7060 USD |
15.6340 USD |
| 2024-05-19 |
13.7620 USD |
30,281.8500 OMNI |
14.8480 USD |
13.7430 USD |
14.9530 USD |
13.7620 USD |
| 2024-05-18 |
14.8130 USD |
12,536.8300 OMNI |
15.1690 USD |
14.5830 USD |
15.2860 USD |
14.8130 USD |
| 2024-05-17 |
15.1490 USD |
61,073.9400 OMNI |
14.2060 USD |
14.1500 USD |
15.6970 USD |
15.1490 USD |
| 2024-05-16 |
14.1280 USD |
54,857.7100 OMNI |
14.6510 USD |
13.6930 USD |
15.4580 USD |
14.1280 USD |
| 2024-05-15 |
14.6580 USD |
72,481.4600 OMNI |
14.2040 USD |
13.4110 USD |
14.7600 USD |
14.6580 USD |
| 2024-05-14 |
14.1870 USD |
36,462.5100 OMNI |
15.8500 USD |
14.1000 USD |
16.0150 USD |
14.1870 USD |
| 2024-05-13 |
15.8770 USD |
14,954.3000 OMNI |
17.1490 USD |
15.7260 USD |
17.3240 USD |
15.8770 USD |
| 2024-05-12 |
17.2730 USD |
13,546.8600 OMNI |
16.7830 USD |
16.7000 USD |
17.6230 USD |
17.2730 USD |
| 2024-05-11 |
16.7300 USD |
12,142.4800 OMNI |
16.9770 USD |
16.4380 USD |
17.3230 USD |
16.7300 USD |
| 2024-05-10 |
16.8110 USD |
29,947.3900 OMNI |
17.4890 USD |
16.5320 USD |
17.7800 USD |
16.8110 USD |
| 2024-05-09 |
17.4700 USD |
20,217.6500 OMNI |
16.9310 USD |
16.7260 USD |
17.6810 USD |
17.4700 USD |
| 2024-05-08 |
17.0000 USD |
18,541.6800 OMNI |
17.2500 USD |
16.5350 USD |
17.7270 USD |
17.0000 USD |
| 2024-05-07 |
17.6160 USD |
10,551.6500 OMNI |
18.7040 USD |
17.5200 USD |
18.7040 USD |
17.6160 USD |
| 2024-05-06 |
18.6600 USD |
23,126.5500 OMNI |
19.1730 USD |
18.2110 USD |
19.6190 USD |
18.6600 USD |
| 2024-05-05 |
19.2020 USD |
15,961.6700 OMNI |
19.0870 USD |
18.3000 USD |
19.3170 USD |
19.2020 USD |
| 2024-05-04 |
19.2700 USD |
21,326.2100 OMNI |
19.4610 USD |
18.9320 USD |
20.1590 USD |
19.2700 USD |
| 2024-05-03 |
19.5610 USD |
62,457.1300 OMNI |
18.0300 USD |
17.7270 USD |
24.0000 USD |
19.5610 USD |
| 2024-05-02 |
18.0880 USD |
9,629.0800 OMNI |
17.7600 USD |
17.5680 USD |
18.3190 USD |
18.0880 USD |
| 2024-05-01 |
17.8490 USD |
54,460.0300 OMNI |
18.3000 USD |
16.6780 USD |
18.5450 USD |
17.8490 USD |
| 2024-04-30 |
18.2340 USD |
5,353.1200 OMNI |
18.1270 USD |
17.8950 USD |
18.5900 USD |
18.2340 USD |
| 2024-04-29 |
20.5130 USD |
25,274.7300 OMNI |
20.9790 USD |
19.4000 USD |
21.4210 USD |
20.5130 USD |
| 2024-04-28 |
20.7450 USD |
28,205.8000 OMNI |
20.5000 USD |
20.3820 USD |
21.8250 USD |
20.7450 USD |
| 2024-04-27 |
20.1640 USD |
36,086.3900 OMNI |
20.6530 USD |
18.9780 USD |
20.8250 USD |
20.1640 USD |
| 2024-04-26 |
20.5990 USD |
33,317.0900 OMNI |
22.0730 USD |
20.4550 USD |
22.7040 USD |
20.5990 USD |
| 2024-04-25 |
21.8440 USD |
51,226.4400 OMNI |
21.4920 USD |
20.5310 USD |
22.0280 USD |
21.8440 USD |
| 2024-04-24 |
21.8830 USD |
2,826.6600 OMNI |
22.0500 USD |
21.7850 USD |
22.4060 USD |
21.8830 USD |
| 2024-04-23 |
23.4020 USD |
30,975.2500 OMNI |
24.6950 USD |
23.1020 USD |
24.7630 USD |
23.4020 USD |
| 2024-04-22 |
25.3470 USD |
45,269.5300 OMNI |
25.8780 USD |
24.6280 USD |
26.6850 USD |
25.3470 USD |
| 2024-04-21 |
25.9020 USD |
56,545.2500 OMNI |
28.6470 USD |
25.5320 USD |
29.9760 USD |
25.9020 USD |
| 2024-04-20 |
28.4080 USD |
50,399.1700 OMNI |
25.4470 USD |
24.7790 USD |
28.8800 USD |
28.4080 USD |
| 2024-04-19 |
24.7140 USD |
121,483.9700 OMNI |
24.9500 USD |
22.1820 USD |
27.5000 USD |
24.7140 USD |
| 2024-04-18 |
25.3730 USD |
87,723.3400 OMNI |
27.0240 USD |
23.1190 USD |
27.0240 USD |
25.3730 USD |
| 2024-04-17 |
28.0300 USD |
27,675.6100 OMNI |
32.0000 USD |
27.4320 USD |
33.0000 USD |
28.0300 USD |