Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.1234 USD |
1,745,007.3825 |
0.1240 USD |
0.1183 USD |
0.1306 USD |
0.1210 USD |
| 2025-10-16 |
0.1260 USD |
1,986,022.2459 |
0.1355 USD |
0.1209 USD |
0.1357 USD |
0.1240 USD |
| 2025-10-15 |
0.1371 USD |
1,049,461.6087 |
0.1321 USD |
0.1286 USD |
0.1510 USD |
0.1364 USD |
| 2025-10-14 |
0.1369 USD |
4,700,586.2681 |
0.1431 USD |
0.1191 USD |
0.1750 USD |
0.1494 USD |
| 2025-10-13 |
0.1116 USD |
189,947.8004 |
0.1124 USD |
0.1072 USD |
0.1177 USD |
0.1159 USD |
| 2025-10-12 |
0.1012 USD |
212,296.2306 |
0.1020 USD |
0.0984 USD |
0.1058 USD |
0.1024 USD |
| 2025-10-11 |
0.1106 USD |
1,267,336.0290 |
0.1131 USD |
0.1050 USD |
0.1136 USD |
0.1110 USD |
| 2025-10-10 |
0.1059 USD |
5,166,263.2355 |
0.1652 USD |
0.0304 USD |
0.1663 USD |
0.1075 USD |
| 2025-10-09 |
0.1605 USD |
484,208.7661 |
0.1671 USD |
0.1561 USD |
0.1675 USD |
0.1577 USD |
| 2025-10-08 |
0.1676 USD |
637,608.2892 |
0.1652 USD |
0.1647 USD |
0.1722 USD |
0.1699 USD |
| 2025-10-07 |
0.1769 USD |
293,859.7858 |
0.1791 USD |
0.1736 USD |
0.1809 USD |
0.1784 USD |
| 2025-10-06 |
0.1746 USD |
532,939.8913 |
0.1709 USD |
0.1692 USD |
0.1790 USD |
0.1790 USD |
| 2025-10-05 |
0.1742 USD |
274,573.9079 |
0.1722 USD |
0.1706 USD |
0.1768 USD |
0.1758 USD |
| 2025-10-04 |
0.1716 USD |
320,110.9373 |
0.1772 USD |
0.1680 USD |
0.1772 USD |
0.1688 USD |
| 2025-10-03 |
0.1756 USD |
198,019.3854 |
0.1770 USD |
0.1739 USD |
0.1774 USD |
0.1746 USD |
| 2025-10-02 |
0.1740 USD |
427,888.1661 |
0.1764 USD |
0.1702 USD |
0.1787 USD |
0.1778 USD |
| 2025-10-01 |
0.1690 USD |
310,992.2693 |
0.1649 USD |
0.1623 USD |
0.1750 USD |
0.1743 USD |
| 2025-09-30 |
0.1613 USD |
594,264.8965 |
0.1652 USD |
0.1578 USD |
0.1663 USD |
0.1647 USD |
| 2025-09-29 |
0.1685 USD |
123,122.4612 |
0.1714 USD |
0.1658 USD |
0.1714 USD |
0.1672 USD |
| 2025-09-28 |
0.1702 USD |
519,293.2391 |
0.1784 USD |
0.1624 USD |
0.1784 USD |
0.1696 USD |
| 2025-09-27 |
0.1657 USD |
189,014.3576 |
0.1648 USD |
0.1623 USD |
0.1685 USD |
0.1649 USD |
| 2025-09-26 |
0.1616 USD |
542,212.5936 |
0.1580 USD |
0.1579 USD |
0.1661 USD |
0.1661 USD |
| 2025-09-25 |
0.1649 USD |
352,358.6325 |
0.1704 USD |
0.1585 USD |
0.1705 USD |
0.1618 USD |
| 2025-09-24 |
0.1707 USD |
306,148.6585 |
0.1710 USD |
0.1651 USD |
0.1751 USD |
0.1733 USD |
| 2025-09-23 |
0.1708 USD |
278,080.2473 |
0.1755 USD |
0.1671 USD |
0.1755 USD |
0.1709 USD |
| 2025-09-22 |
0.1761 USD |
2,256,396.9677 |
0.2082 USD |
0.1529 USD |
0.2089 USD |
0.1735 USD |
| 2025-09-21 |
0.2104 USD |
74,436.3283 |
0.2109 USD |
0.2084 USD |
0.2132 USD |
0.2113 USD |
| 2025-09-20 |
0.2109 USD |
104,959.2313 |
0.2105 USD |
0.2080 USD |
0.2135 USD |
0.2130 USD |
| 2025-09-19 |
0.2152 USD |
163,191.3435 |
0.2188 USD |
0.2128 USD |
0.2205 USD |
0.2151 USD |
| 2025-09-18 |
0.2180 USD |
216,238.5308 |
0.2167 USD |
0.2141 USD |
0.2211 USD |
0.2194 USD |
| 2025-09-17 |
0.2120 USD |
224,068.6477 |
0.2134 USD |
0.2074 USD |
0.2179 USD |
0.2101 USD |
| 2025-09-16 |
0.2075 USD |
378,512.4419 |
0.2054 USD |
0.2015 USD |
0.2145 USD |
0.2140 USD |
| 2025-09-15 |
0.2101 USD |
657,641.2991 |
0.2175 USD |
0.2012 USD |
0.2224 USD |
0.2025 USD |
| 2025-09-14 |
0.2208 USD |
715,530.7118 |
0.2245 USD |
0.2148 USD |
0.2289 USD |
0.2174 USD |
| 2025-09-13 |
0.2233 USD |
92,298.7099 |
0.2226 USD |
0.2212 USD |
0.2271 USD |
0.2255 USD |
| 2025-09-12 |
0.2156 USD |
422,682.5755 |
0.2157 USD |
0.2128 USD |
0.2213 USD |
0.2213 USD |
| 2025-09-11 |
0.2137 USD |
464,686.7462 |
0.2166 USD |
0.2111 USD |
0.2175 USD |
0.2129 USD |
| 2025-09-10 |
0.2185 USD |
602,805.9032 |
0.2131 USD |
0.2118 USD |
0.2247 USD |
0.2185 USD |
| 2025-09-09 |
0.2139 USD |
445,153.9494 |
0.2146 USD |
0.2091 USD |
0.2204 USD |
0.2119 USD |
| 2025-09-08 |
0.2141 USD |
314,294.5605 |
0.2093 USD |
0.2086 USD |
0.2168 USD |
0.2150 USD |
| 2025-09-07 |
0.2082 USD |
132,606.4132 |
0.2069 USD |
0.2063 USD |
0.2108 USD |
0.2086 USD |
| 2025-09-06 |
0.2045 USD |
232,119.0180 |
0.2075 USD |
0.2023 USD |
0.2085 USD |
0.2067 USD |
| 2025-09-05 |
0.2065 USD |
585,604.6008 |
0.1998 USD |
0.1998 USD |
0.2101 USD |
0.2055 USD |
| 2025-09-04 |
0.1996 USD |
427,772.7203 |
0.2052 USD |
0.1959 USD |
0.2072 USD |
0.1975 USD |
| 2025-09-03 |
0.2058 USD |
226,997.4858 |
0.2066 USD |
0.2023 USD |
0.2073 USD |
0.2049 USD |
| 2025-09-02 |
0.2030 USD |
344,016.3873 |
0.2006 USD |
0.1992 USD |
0.2070 USD |
0.2019 USD |
| 2025-09-01 |
0.2087 USD |
226,867.6519 |
0.2116 USD |
0.2039 USD |
0.2137 USD |
0.2039 USD |
| 2025-08-31 |
0.2175 USD |
131,809.5518 |
0.2212 USD |
0.2148 USD |
0.2224 USD |
0.2151 USD |
| 2025-08-30 |
0.2168 USD |
249,624.7471 |
0.2137 USD |
0.2119 USD |
0.2208 USD |
0.2194 USD |
| 2025-08-29 |
0.2260 USD |
605,143.1096 |
0.2331 USD |
0.2164 USD |
0.2369 USD |
0.2198 USD |