Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.2676 USD |
272,923.8631 |
0.2617 USD |
0.2591 USD |
0.2710 USD |
0.2703 USD |
| 2025-06-15 |
0.2676 USD |
131,110.9487 |
0.2640 USD |
0.2609 USD |
0.2736 USD |
0.2633 USD |
| 2025-06-14 |
0.2747 USD |
89,433.6593 |
0.2610 USD |
0.2586 USD |
0.2838 USD |
0.2755 USD |
| 2025-06-13 |
0.2488 USD |
409,993.7744 |
0.2680 USD |
0.2434 USD |
0.2680 USD |
0.2514 USD |
| 2025-06-12 |
0.2876 USD |
41,059.7064 |
0.2897 USD |
0.2820 USD |
0.2910 USD |
0.2849 USD |
| 2025-06-11 |
0.3027 USD |
258,061.9159 |
0.3109 USD |
0.2891 USD |
0.3225 USD |
0.2916 USD |
| 2025-06-10 |
0.3095 USD |
17,599.9968 |
0.3109 USD |
0.3050 USD |
0.3123 USD |
0.3050 USD |
| 2025-06-09 |
0.3020 USD |
382,958.7553 |
0.2997 USD |
0.2970 USD |
0.3069 USD |
0.2998 USD |
| 2025-06-08 |
0.3052 USD |
237,349.2106 |
0.3037 USD |
0.3003 USD |
0.3075 USD |
0.3025 USD |
| 2025-06-07 |
0.3088 USD |
54,004.4512 |
0.2975 USD |
0.2975 USD |
0.3135 USD |
0.3057 USD |
| 2025-06-06 |
0.2938 USD |
448,083.8168 |
0.2808 USD |
0.2796 USD |
0.3082 USD |
0.3007 USD |
| 2025-06-05 |
0.2992 USD |
441,541.2379 |
0.3150 USD |
0.2777 USD |
0.3158 USD |
0.2818 USD |
| 2025-06-04 |
0.3236 USD |
138,026.8209 |
0.3295 USD |
0.3124 USD |
0.3330 USD |
0.3153 USD |
| 2025-06-03 |
0.3325 USD |
182,193.8104 |
0.3286 USD |
0.3265 USD |
0.3374 USD |
0.3321 USD |
| 2025-06-02 |
0.3146 USD |
19,940.8469 |
0.3220 USD |
0.3075 USD |
0.3263 USD |
0.3145 USD |
| 2025-06-01 |
0.3090 USD |
97,640.2491 |
0.3078 USD |
0.3022 USD |
0.3147 USD |
0.3103 USD |
| 2025-05-31 |
0.3214 USD |
424,249.7833 |
0.2993 USD |
0.2993 USD |
0.3374 USD |
0.3109 USD |
| 2025-05-30 |
0.3296 USD |
702,169.7859 |
0.3742 USD |
0.3008 USD |
0.3758 USD |
0.3175 USD |
| 2025-05-29 |
0.3863 USD |
166,849.5070 |
0.3892 USD |
0.3752 USD |
0.3967 USD |
0.3824 USD |
| 2025-05-28 |
0.3934 USD |
103,548.5795 |
0.3899 USD |
0.3863 USD |
0.4013 USD |
0.3907 USD |
| 2025-05-27 |
0.3867 USD |
291,074.4719 |
0.3901 USD |
0.3745 USD |
0.3964 USD |
0.3937 USD |
| 2025-05-26 |
0.3987 USD |
245,139.8611 |
0.4019 USD |
0.3872 USD |
0.4045 USD |
0.3884 USD |
| 2025-05-25 |
0.3976 USD |
175,716.0414 |
0.4033 USD |
0.3828 USD |
0.4145 USD |
0.3916 USD |
| 2025-05-24 |
0.4063 USD |
145,785.9572 |
0.3894 USD |
0.3894 USD |
0.4169 USD |
0.4114 USD |
| 2025-05-23 |
0.4084 USD |
1,381,979.6359 |
0.4222 USD |
0.3887 USD |
0.4394 USD |
0.4020 USD |
| 2025-05-22 |
0.4150 USD |
1,260,753.2191 |
0.4123 USD |
0.4059 USD |
0.4252 USD |
0.4206 USD |
| 2025-05-21 |
0.4363 USD |
3,456,437.1279 |
0.3861 USD |
0.3807 USD |
0.5205 USD |
0.4156 USD |
| 2025-05-20 |
0.3849 USD |
93,070.4129 |
0.3902 USD |
0.3769 USD |
0.3935 USD |
0.3786 USD |
| 2025-05-19 |
0.3774 USD |
276,772.0028 |
0.3929 USD |
0.3698 USD |
0.3929 USD |
0.3896 USD |
| 2025-05-18 |
0.3871 USD |
344,165.9286 |
0.3752 USD |
0.3720 USD |
0.3968 USD |
0.3777 USD |
| 2025-05-17 |
0.3744 USD |
277,897.7100 |
0.3849 USD |
0.3647 USD |
0.3858 USD |
0.3760 USD |
| 2025-05-16 |
0.4058 USD |
782,873.7836 |
0.3970 USD |
0.3935 USD |
0.4314 USD |
0.3952 USD |
| 2025-05-15 |
0.4007 USD |
418,181.3081 |
0.4222 USD |
0.3862 USD |
0.4270 USD |
0.3980 USD |
| 2025-05-14 |
0.4432 USD |
485,447.5800 |
0.4476 USD |
0.4184 USD |
0.4635 USD |
0.4233 USD |
| 2025-05-13 |
0.4331 USD |
641,234.7330 |
0.4258 USD |
0.4096 USD |
0.4473 USD |
0.4456 USD |
| 2025-05-12 |
0.4408 USD |
689,642.9958 |
0.4220 USD |
0.4135 USD |
0.4685 USD |
0.4277 USD |
| 2025-05-11 |
0.4405 USD |
1,010,680.4187 |
0.4702 USD |
0.4240 USD |
0.4702 USD |
0.4385 USD |
| 2025-05-10 |
0.4489 USD |
2,319,748.0582 |
0.3835 USD |
0.3730 USD |
0.5165 USD |
0.4597 USD |
| 2025-05-09 |
0.3718 USD |
933,826.3570 |
0.3738 USD |
0.3610 USD |
0.3977 USD |
0.3729 USD |
| 2025-05-08 |
0.3658 USD |
987,117.0645 |
0.3605 USD |
0.3580 USD |
0.3766 USD |
0.3665 USD |
| 2025-05-07 |
0.3726 USD |
891,081.1666 |
0.3894 USD |
0.3521 USD |
0.3941 USD |
0.3593 USD |
| 2025-05-06 |
0.4017 USD |
934,766.7138 |
0.3953 USD |
0.3842 USD |
0.4205 USD |
0.3881 USD |
| 2025-05-05 |
0.3871 USD |
906,543.3026 |
0.3881 USD |
0.3695 USD |
0.4085 USD |
0.3801 USD |
| 2025-05-04 |
0.4095 USD |
703,702.1186 |
0.4237 USD |
0.3852 USD |
0.4272 USD |
0.3973 USD |
| 2025-05-03 |
0.4278 USD |
957,495.3854 |
0.4208 USD |
0.4093 USD |
0.4442 USD |
0.4209 USD |
| 2025-05-02 |
0.4446 USD |
569,400.7170 |
0.4524 USD |
0.4228 USD |
0.4581 USD |
0.4292 USD |
| 2025-05-01 |
0.4803 USD |
800,384.0153 |
0.4862 USD |
0.4603 USD |
0.4928 USD |
0.4640 USD |
| 2025-04-30 |
0.4935 USD |
503,037.3924 |
0.4939 USD |
0.4633 USD |
0.5053 USD |
0.4782 USD |
| 2025-04-29 |
0.5309 USD |
925,324.7417 |
0.5335 USD |
0.5188 USD |
0.5402 USD |
0.5257 USD |
| 2025-04-28 |
0.5295 USD |
807,596.8952 |
0.5463 USD |
0.5124 USD |
0.5530 USD |
0.5328 USD |