Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0000 USD |
0.0000 |
0.0665 USD |
0.0665 USD |
0.0665 USD |
0.0665 USD |
| 2026-02-26 |
0.0684 USD |
31,677.7535 |
0.0690 USD |
0.0658 USD |
0.0750 USD |
0.0665 USD |
| 2026-02-25 |
0.0666 USD |
123,712.2037 |
0.0635 USD |
0.0623 USD |
0.0698 USD |
0.0674 USD |
| 2026-02-24 |
0.0604 USD |
3,647,196.2998 |
0.0649 USD |
0.0593 USD |
0.0664 USD |
0.0604 USD |
| 2026-02-23 |
0.0673 USD |
968,983.4554 |
0.0696 USD |
0.0638 USD |
0.0698 USD |
0.0641 USD |
| 2026-02-22 |
0.0695 USD |
1,002,226.4301 |
0.0651 USD |
0.0651 USD |
0.0749 USD |
0.0675 USD |
| 2026-02-21 |
0.0658 USD |
933,781.1738 |
0.0672 USD |
0.0638 USD |
0.0686 USD |
0.0685 USD |
| 2026-02-20 |
0.0713 USD |
2,909,488.7494 |
0.0698 USD |
0.0660 USD |
0.0871 USD |
0.0681 USD |
| 2026-02-19 |
0.0649 USD |
3,367,720.1264 |
0.0554 USD |
0.0554 USD |
0.0711 USD |
0.0638 USD |
| 2026-02-18 |
0.0581 USD |
667,522.2524 |
0.0598 USD |
0.0560 USD |
0.0599 USD |
0.0562 USD |
| 2026-02-17 |
0.0616 USD |
772,895.0116 |
0.0633 USD |
0.0594 USD |
0.0645 USD |
0.0611 USD |
| 2026-02-16 |
0.0627 USD |
1,917,344.8278 |
0.0585 USD |
0.0583 USD |
0.0688 USD |
0.0623 USD |
| 2026-02-15 |
0.0615 USD |
2,573,242.5827 |
0.0615 USD |
0.0569 USD |
0.0688 USD |
0.0576 USD |
| 2026-02-14 |
0.0624 USD |
4,098,237.8209 |
0.0569 USD |
0.0548 USD |
0.0750 USD |
0.0616 USD |
| 2026-02-13 |
0.0618 USD |
7,336,373.7563 |
0.0462 USD |
0.0452 USD |
0.0712 USD |
0.0601 USD |
| 2026-02-12 |
0.0466 USD |
680,281.7457 |
0.0447 USD |
0.0447 USD |
0.0746 USD |
0.0455 USD |
| 2026-02-11 |
0.0430 USD |
31,472.3929 |
0.0446 USD |
0.0426 USD |
0.0448 USD |
0.0427 USD |
| 2026-02-10 |
0.0445 USD |
48,396.8950 |
0.0455 USD |
0.0441 USD |
0.0457 USD |
0.0446 USD |
| 2026-02-09 |
0.0450 USD |
2,729.5555 |
0.0449 USD |
0.0449 USD |
0.0457 USD |
0.0457 USD |
| 2026-02-08 |
0.0451 USD |
92,701.6662 |
0.0458 USD |
0.0442 USD |
0.0460 USD |
0.0451 USD |
| 2026-02-07 |
0.0452 USD |
218,003.2408 |
0.0461 USD |
0.0447 USD |
0.0472 USD |
0.0455 USD |
| 2026-02-06 |
0.0395 USD |
908,872.0206 |
0.0420 USD |
0.0383 USD |
0.0442 USD |
0.0442 USD |
| 2026-02-05 |
0.0476 USD |
193,782.0873 |
0.0483 USD |
0.0473 USD |
0.0486 USD |
0.0476 USD |
| 2026-02-04 |
0.0499 USD |
38,594.5413 |
0.0493 USD |
0.0491 USD |
0.0503 USD |
0.0497 USD |
| 2026-02-03 |
0.0500 USD |
49,958.5637 |
0.0510 USD |
0.0498 USD |
0.0512 USD |
0.0500 USD |
| 2026-02-02 |
0.0505 USD |
587,139.3186 |
0.0496 USD |
0.0483 USD |
0.0517 USD |
0.0512 USD |
| 2026-02-01 |
0.0509 USD |
1,416,906.0988 |
0.0507 USD |
0.0497 USD |
0.0542 USD |
0.0500 USD |
| 2026-01-31 |
0.0508 USD |
1,075,451.4923 |
0.0569 USD |
0.0457 USD |
0.0570 USD |
0.0484 USD |
| 2026-01-30 |
0.0577 USD |
264,859.4111 |
0.0592 USD |
0.0568 USD |
0.0594 USD |
0.0575 USD |
| 2026-01-29 |
0.0595 USD |
604,799.8037 |
0.0637 USD |
0.0579 USD |
0.0639 USD |
0.0589 USD |
| 2026-01-28 |
0.0643 USD |
73,497.0623 |
0.0649 USD |
0.0632 USD |
0.0650 USD |
0.0637 USD |
| 2026-01-27 |
0.0000 USD |
0.0000 |
0.0658 USD |
0.0658 USD |
0.0658 USD |
0.0658 USD |
| 2026-01-26 |
0.0654 USD |
182,141.7419 |
0.0632 USD |
0.0632 USD |
0.0659 USD |
0.0658 USD |
| 2026-01-25 |
0.0638 USD |
274,933.2954 |
0.0676 USD |
0.0620 USD |
0.0678 USD |
0.0625 USD |
| 2026-01-24 |
0.0664 USD |
677.7108 |
0.0664 USD |
0.0664 USD |
0.0664 USD |
0.0664 USD |
| 2026-01-23 |
0.0652 USD |
1,785.8363 |
0.0652 USD |
0.0652 USD |
0.0657 USD |
0.0656 USD |
| 2026-01-22 |
0.0673 USD |
10,507.1748 |
0.0671 USD |
0.0664 USD |
0.0675 USD |
0.0664 USD |
| 2026-01-21 |
0.0667 USD |
134,985.5972 |
0.0648 USD |
0.0648 USD |
0.0670 USD |
0.0662 USD |
| 2026-01-20 |
0.0667 USD |
95,761.8601 |
0.0690 USD |
0.0662 USD |
0.0691 USD |
0.0666 USD |
| 2026-01-19 |
0.0676 USD |
1,525,420.3046 |
0.0719 USD |
0.0652 USD |
0.0719 USD |
0.0700 USD |
| 2026-01-18 |
0.0755 USD |
26,578.3045 |
0.0758 USD |
0.0753 USD |
0.0761 USD |
0.0755 USD |
| 2026-01-17 |
0.0763 USD |
18,882.9693 |
0.0766 USD |
0.0758 USD |
0.0767 USD |
0.0761 USD |
| 2026-01-16 |
0.0750 USD |
279,718.9852 |
0.0748 USD |
0.0739 USD |
0.0769 USD |
0.0739 USD |
| 2026-01-15 |
0.0764 USD |
228,241.7458 |
0.0788 USD |
0.0734 USD |
0.0791 USD |
0.0736 USD |
| 2026-01-14 |
0.0806 USD |
74,529.1902 |
0.0811 USD |
0.0800 USD |
0.0822 USD |
0.0804 USD |
| 2026-01-13 |
0.0757 USD |
83,497.1651 |
0.0754 USD |
0.0752 USD |
0.0769 USD |
0.0769 USD |
| 2026-01-12 |
0.0770 USD |
97,150.2410 |
0.0773 USD |
0.0754 USD |
0.0788 USD |
0.0757 USD |
| 2026-01-11 |
0.0786 USD |
96,810.3531 |
0.0782 USD |
0.0775 USD |
0.0795 USD |
0.0780 USD |
| 2026-01-10 |
0.0779 USD |
32,103.6319 |
0.0786 USD |
0.0774 USD |
0.0787 USD |
0.0782 USD |
| 2026-01-09 |
0.0780 USD |
299,092.9443 |
0.0776 USD |
0.0771 USD |
0.0792 USD |
0.0782 USD |