Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0791 USD |
243,006.7906 |
0.0806 USD |
0.0767 USD |
0.0820 USD |
0.0776 USD |
| 2026-01-07 |
0.0812 USD |
74,409.8010 |
0.0827 USD |
0.0804 USD |
0.0830 USD |
0.0812 USD |
| 2026-01-06 |
0.0829 USD |
616,942.0482 |
0.0808 USD |
0.0790 USD |
0.0853 USD |
0.0801 USD |
| 2026-01-05 |
0.0783 USD |
114,963.3867 |
0.0791 USD |
0.0772 USD |
0.0806 USD |
0.0780 USD |
| 2026-01-04 |
0.0773 USD |
627,592.2566 |
0.0756 USD |
0.0754 USD |
0.0803 USD |
0.0796 USD |
| 2026-01-03 |
0.0754 USD |
62,203.1199 |
0.0755 USD |
0.0738 USD |
0.0762 USD |
0.0741 USD |
| 2026-01-02 |
0.0751 USD |
465,132.4919 |
0.0736 USD |
0.0724 USD |
0.0771 USD |
0.0755 USD |
| 2026-01-01 |
0.0693 USD |
134,349.0392 |
0.0691 USD |
0.0689 USD |
0.0697 USD |
0.0697 USD |
| 2025-12-31 |
0.0700 USD |
174,581.2267 |
0.0700 USD |
0.0697 USD |
0.0703 USD |
0.0698 USD |
| 2025-12-30 |
0.0709 USD |
134,259.8405 |
0.0723 USD |
0.0700 USD |
0.0723 USD |
0.0706 USD |
| 2025-12-29 |
0.0737 USD |
540,961.5993 |
0.0741 USD |
0.0719 USD |
0.0761 USD |
0.0727 USD |
| 2025-12-28 |
0.0749 USD |
811,877.0647 |
0.0752 USD |
0.0735 USD |
0.0758 USD |
0.0735 USD |
| 2025-12-27 |
0.0742 USD |
353,000.0454 |
0.0732 USD |
0.0730 USD |
0.0759 USD |
0.0746 USD |
| 2025-12-26 |
0.0734 USD |
746,017.6091 |
0.0742 USD |
0.0725 USD |
0.0757 USD |
0.0740 USD |
| 2025-12-25 |
0.0728 USD |
377,850.4462 |
0.0716 USD |
0.0716 USD |
0.0743 USD |
0.0735 USD |
| 2025-12-24 |
0.0703 USD |
265,938.9260 |
0.0703 USD |
0.0695 USD |
0.0712 USD |
0.0699 USD |
| 2025-12-23 |
0.0692 USD |
257,391.3094 |
0.0701 USD |
0.0678 USD |
0.0701 USD |
0.0686 USD |
| 2025-12-22 |
0.0703 USD |
414,476.1873 |
0.0687 USD |
0.0679 USD |
0.0720 USD |
0.0708 USD |
| 2025-12-21 |
0.0690 USD |
476,581.3097 |
0.0726 USD |
0.0675 USD |
0.0726 USD |
0.0687 USD |
| 2025-12-20 |
0.0700 USD |
90,787.9550 |
0.0704 USD |
0.0693 USD |
0.0705 USD |
0.0702 USD |
| 2025-12-19 |
0.0685 USD |
352,189.2967 |
0.0677 USD |
0.0677 USD |
0.0710 USD |
0.0695 USD |
| 2025-12-18 |
0.0695 USD |
1,423,284.6926 |
0.0709 USD |
0.0679 USD |
0.0711 USD |
0.0705 USD |
| 2025-12-17 |
0.0767 USD |
3,454,249.1571 |
0.0749 USD |
0.0721 USD |
0.0846 USD |
0.0724 USD |
| 2025-12-16 |
0.0766 USD |
1,969,078.2714 |
0.0662 USD |
0.0644 USD |
0.0869 USD |
0.0789 USD |
| 2025-12-15 |
0.0704 USD |
14,197.9655 |
0.0695 USD |
0.0695 USD |
0.0710 USD |
0.0703 USD |
| 2025-12-14 |
0.0721 USD |
2,051.6839 |
0.0729 USD |
0.0718 USD |
0.0729 USD |
0.0720 USD |
| 2025-12-13 |
0.0719 USD |
71,484.2709 |
0.0723 USD |
0.0716 USD |
0.0728 USD |
0.0719 USD |
| 2025-12-12 |
0.0714 USD |
238,958.0370 |
0.0730 USD |
0.0698 USD |
0.0740 USD |
0.0706 USD |
| 2025-12-11 |
0.0726 USD |
367,461.4098 |
0.0739 USD |
0.0714 USD |
0.0741 USD |
0.0733 USD |
| 2025-12-10 |
0.0761 USD |
67,305.9159 |
0.0768 USD |
0.0744 USD |
0.0771 USD |
0.0765 USD |
| 2025-12-09 |
0.0748 USD |
2,425.2664 |
0.0754 USD |
0.0744 USD |
0.0754 USD |
0.0744 USD |
| 2025-12-08 |
0.0743 USD |
8,176.9439 |
0.0733 USD |
0.0733 USD |
0.0754 USD |
0.0754 USD |
| 2025-12-07 |
0.0736 USD |
85,101.2291 |
0.0750 USD |
0.0729 USD |
0.0750 USD |
0.0734 USD |
| 2025-12-06 |
0.0744 USD |
69,229.3339 |
0.0740 USD |
0.0727 USD |
0.0758 USD |
0.0751 USD |
| 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 |