Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0756 USD |
7,903.0549 |
0.0753 USD |
0.0752 USD |
0.0760 USD |
0.0758 USD |
| 2025-12-04 |
0.0786 USD |
7,694.6310 |
0.0786 USD |
0.0775 USD |
0.0790 USD |
0.0775 USD |
| 2025-12-03 |
0.0766 USD |
186,140.7784 |
0.0754 USD |
0.0753 USD |
0.0787 USD |
0.0767 USD |
| 2025-12-02 |
0.0748 USD |
134,143.4701 |
0.0730 USD |
0.0728 USD |
0.0774 USD |
0.0774 USD |
| 2025-12-01 |
0.0721 USD |
363,171.5016 |
0.0772 USD |
0.0713 USD |
0.0775 USD |
0.0730 USD |
| 2025-11-30 |
0.0801 USD |
139,450.3966 |
0.0786 USD |
0.0786 USD |
0.0809 USD |
0.0799 USD |
| 2025-11-29 |
0.0816 USD |
456,618.9387 |
0.0833 USD |
0.0790 USD |
0.0857 USD |
0.0795 USD |
| 2025-11-28 |
0.0804 USD |
125,468.3502 |
0.0818 USD |
0.0794 USD |
0.0818 USD |
0.0802 USD |
| 2025-11-27 |
0.0857 USD |
485,415.1200 |
0.0851 USD |
0.0834 USD |
0.0906 USD |
0.0851 USD |
| 2025-11-26 |
0.0838 USD |
986,720.6874 |
0.0767 USD |
0.0748 USD |
0.0926 USD |
0.0866 USD |
| 2025-11-25 |
0.0740 USD |
19,242.8973 |
0.0750 USD |
0.0734 USD |
0.0754 USD |
0.0745 USD |
| 2025-11-24 |
0.0750 USD |
794,568.8011 |
0.0742 USD |
0.0716 USD |
0.0758 USD |
0.0757 USD |
| 2025-11-23 |
0.0723 USD |
10,247.5865 |
0.0717 USD |
0.0714 USD |
0.0741 USD |
0.0734 USD |
| 2025-11-22 |
0.0741 USD |
315,906.9280 |
0.0742 USD |
0.0710 USD |
0.0758 USD |
0.0732 USD |
| 2025-11-21 |
0.0727 USD |
603,194.1263 |
0.0787 USD |
0.0662 USD |
0.0801 USD |
0.0735 USD |
| 2025-11-20 |
0.0796 USD |
378,276.8839 |
0.0793 USD |
0.0787 USD |
0.0803 USD |
0.0789 USD |
| 2025-11-19 |
0.0801 USD |
38,240.5406 |
0.0806 USD |
0.0790 USD |
0.0868 USD |
0.0802 USD |
| 2025-11-18 |
0.0791 USD |
105,044.6819 |
0.0789 USD |
0.0775 USD |
0.0807 USD |
0.0795 USD |
| 2025-11-17 |
0.0819 USD |
72,040.6414 |
0.0822 USD |
0.0801 USD |
0.0833 USD |
0.0822 USD |
| 2025-11-16 |
0.0810 USD |
253,779.6501 |
0.0839 USD |
0.0792 USD |
0.0861 USD |
0.0792 USD |
| 2025-11-15 |
0.0861 USD |
154,809.1916 |
0.0842 USD |
0.0842 USD |
0.0876 USD |
0.0866 USD |
| 2025-11-14 |
0.0887 USD |
581,652.2246 |
0.0879 USD |
0.0861 USD |
0.0910 USD |
0.0895 USD |
| 2025-11-13 |
0.0931 USD |
1,405,786.1703 |
0.0918 USD |
0.0897 USD |
0.0969 USD |
0.0898 USD |
| 2025-11-12 |
0.0931 USD |
682,650.4277 |
0.0910 USD |
0.0898 USD |
0.0958 USD |
0.0927 USD |
| 2025-11-11 |
0.0960 USD |
1,137,245.0124 |
0.1008 USD |
0.0928 USD |
0.1023 USD |
0.0934 USD |
| 2025-11-10 |
0.0992 USD |
411,126.5581 |
0.0984 USD |
0.0984 USD |
0.1008 USD |
0.0994 USD |
| 2025-11-09 |
0.0944 USD |
273,937.6916 |
0.0981 USD |
0.0931 USD |
0.0981 USD |
0.0962 USD |
| 2025-11-08 |
0.1038 USD |
977,943.8244 |
0.1013 USD |
0.0971 USD |
0.1076 USD |
0.0975 USD |
| 2025-11-07 |
0.0947 USD |
1,666,823.1462 |
0.0893 USD |
0.0892 USD |
0.1028 USD |
0.1024 USD |
| 2025-11-06 |
0.0916 USD |
614,673.1113 |
0.0925 USD |
0.0870 USD |
0.0936 USD |
0.0882 USD |
| 2025-11-05 |
0.0943 USD |
1,856,963.1356 |
0.0894 USD |
0.0865 USD |
0.1150 USD |
0.0938 USD |
| 2025-11-04 |
0.0885 USD |
1,560,156.2093 |
0.0939 USD |
0.0833 USD |
0.0965 USD |
0.0900 USD |
| 2025-11-03 |
0.0956 USD |
1,798,704.0512 |
0.1054 USD |
0.0893 USD |
0.1054 USD |
0.0940 USD |
| 2025-11-02 |
0.1071 USD |
54,091.9828 |
0.1054 USD |
0.1049 USD |
0.1076 USD |
0.1064 USD |
| 2025-11-01 |
0.1044 USD |
242,142.8968 |
0.1038 USD |
0.1020 USD |
0.1062 USD |
0.1050 USD |
| 2025-10-31 |
0.1100 USD |
819,346.4451 |
0.1021 USD |
0.1021 USD |
0.1189 USD |
0.1057 USD |
| 2025-10-30 |
0.1064 USD |
478,968.2057 |
0.1105 USD |
0.1007 USD |
0.1116 USD |
0.1013 USD |
| 2025-10-29 |
0.1118 USD |
686,962.1307 |
0.1099 USD |
0.1076 USD |
0.1145 USD |
0.1125 USD |
| 2025-10-28 |
0.1135 USD |
214,282.2936 |
0.1133 USD |
0.1122 USD |
0.1150 USD |
0.1141 USD |
| 2025-10-27 |
0.1175 USD |
193,555.0275 |
0.1195 USD |
0.1138 USD |
0.1211 USD |
0.1160 USD |
| 2025-10-26 |
0.1179 USD |
162,888.9269 |
0.1159 USD |
0.1156 USD |
0.1202 USD |
0.1176 USD |
| 2025-10-25 |
0.1168 USD |
243,809.9095 |
0.1179 USD |
0.1156 USD |
0.1189 USD |
0.1166 USD |
| 2025-10-24 |
0.1181 USD |
161,153.6560 |
0.1182 USD |
0.1162 USD |
0.1198 USD |
0.1186 USD |
| 2025-10-23 |
0.1187 USD |
751,783.2701 |
0.1112 USD |
0.1112 USD |
0.1255 USD |
0.1190 USD |
| 2025-10-22 |
0.1112 USD |
513,674.5304 |
0.1168 USD |
0.1063 USD |
0.1179 USD |
0.1090 USD |
| 2025-10-21 |
0.1189 USD |
243,373.1698 |
0.1220 USD |
0.1183 USD |
0.1226 USD |
0.1194 USD |
| 2025-10-20 |
0.1264 USD |
1,148,932.0013 |
0.1227 USD |
0.1188 USD |
0.1311 USD |
0.1257 USD |
| 2025-10-19 |
0.1242 USD |
957,723.9609 |
0.1193 USD |
0.1177 USD |
0.1262 USD |
0.1228 USD |
| 2025-10-18 |
0.1225 USD |
182,711.2546 |
0.1207 USD |
0.1202 USD |
0.1248 USD |
0.1207 USD |
| 2025-10-17 |
0.1234 USD |
1,745,007.3825 |
0.1240 USD |
0.1183 USD |
0.1306 USD |
0.1210 USD |