Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
6.7261 USD |
11,971.2940 |
6.8056 USD |
6.5829 USD |
6.8113 USD |
6.6156 USD |
| 2025-03-24 |
6.4565 USD |
56,826.6046 |
6.4167 USD |
6.2487 USD |
6.9350 USD |
6.9325 USD |
| 2025-03-23 |
6.5370 USD |
19,497.2495 |
6.2366 USD |
6.2095 USD |
6.7171 USD |
6.3808 USD |
| 2025-03-22 |
6.1449 USD |
43,207.4509 |
6.1468 USD |
6.0420 USD |
6.3737 USD |
6.2586 USD |
| 2025-03-21 |
6.3691 USD |
59,146.8973 |
6.5719 USD |
6.2109 USD |
6.5781 USD |
6.2425 USD |
| 2025-03-20 |
6.6335 USD |
78,686.0597 |
6.7501 USD |
6.4649 USD |
6.8613 USD |
6.5830 USD |
| 2025-03-19 |
6.7840 USD |
257,068.6182 |
6.9212 USD |
6.4775 USD |
6.9602 USD |
6.6858 USD |
| 2025-03-18 |
6.9349 USD |
188,869.2813 |
6.9688 USD |
6.7505 USD |
7.0684 USD |
6.8270 USD |
| 2025-03-17 |
6.8440 USD |
62,350.8732 |
6.7302 USD |
6.7126 USD |
6.9496 USD |
6.8198 USD |
| 2025-03-16 |
6.5943 USD |
46,547.6784 |
6.5989 USD |
6.4871 USD |
6.7199 USD |
6.5234 USD |
| 2025-03-15 |
6.4678 USD |
76,972.5033 |
6.2503 USD |
6.2247 USD |
6.6333 USD |
6.5457 USD |
| 2025-03-14 |
6.2394 USD |
30,853.0739 |
6.2900 USD |
6.1235 USD |
6.3398 USD |
6.2129 USD |
| 2025-03-13 |
6.4575 USD |
2,807.8121 |
6.4870 USD |
6.4050 USD |
6.4891 USD |
6.4348 USD |
| 2025-03-12 |
6.3508 USD |
38,816.1210 |
6.3083 USD |
6.2367 USD |
6.4307 USD |
6.4307 USD |
| 2025-03-11 |
6.2811 USD |
120,994.8833 |
6.3045 USD |
6.1645 USD |
6.4445 USD |
6.2103 USD |
| 2025-03-10 |
6.1313 USD |
104,840.3784 |
6.1620 USD |
6.0130 USD |
6.3100 USD |
6.2605 USD |
| 2025-03-09 |
6.1894 USD |
86,294.9307 |
6.5191 USD |
5.9729 USD |
6.7168 USD |
6.2035 USD |
| 2025-03-08 |
6.6396 USD |
12,869.2824 |
6.6004 USD |
6.5847 USD |
6.7538 USD |
6.5980 USD |
| 2025-03-07 |
6.6581 USD |
47,249.0493 |
6.8116 USD |
6.4436 USD |
6.8116 USD |
6.6512 USD |
| 2025-03-06 |
7.0757 USD |
17,588.0889 |
7.0904 USD |
6.8668 USD |
7.3400 USD |
6.9554 USD |
| 2025-03-05 |
7.0632 USD |
27,155.6223 |
7.1370 USD |
6.8480 USD |
7.3028 USD |
6.8480 USD |
| 2025-03-04 |
6.8234 USD |
42,463.6146 |
7.1230 USD |
6.5571 USD |
7.2319 USD |
7.0697 USD |
| 2025-03-03 |
7.3987 USD |
61,519.4175 |
7.6415 USD |
7.0001 USD |
7.9026 USD |
7.1322 USD |
| 2025-03-02 |
7.8144 USD |
79,114.6152 |
7.5760 USD |
7.3124 USD |
8.3500 USD |
7.7080 USD |
| 2025-03-01 |
7.5028 USD |
15,768.7880 |
7.5887 USD |
7.3764 USD |
7.6500 USD |
7.5583 USD |
| 2025-02-28 |
7.3696 USD |
95,364.1874 |
7.4012 USD |
7.0623 USD |
7.7064 USD |
7.5663 USD |
| 2025-02-27 |
7.2398 USD |
14,255.5118 |
7.0701 USD |
6.9967 USD |
7.4074 USD |
7.3347 USD |
| 2025-02-26 |
7.6108 USD |
12,509.7785 |
7.7276 USD |
7.2137 USD |
7.8290 USD |
7.5504 USD |
| 2025-02-25 |
7.8163 USD |
211,034.9673 |
8.0109 USD |
7.3917 USD |
8.3669 USD |
7.7137 USD |
| 2025-02-24 |
8.3038 USD |
499,432.4496 |
8.2899 USD |
7.9624 USD |
8.4942 USD |
8.0954 USD |
| 2025-02-23 |
8.3745 USD |
189,349.0324 |
7.8854 USD |
7.8291 USD |
8.7317 USD |
8.3609 USD |
| 2025-02-22 |
7.4581 USD |
83,995.3085 |
7.4020 USD |
7.2561 USD |
7.6317 USD |
7.4626 USD |
| 2025-02-21 |
7.6406 USD |
63,986.0215 |
7.9481 USD |
7.0100 USD |
8.0435 USD |
7.4845 USD |
| 2025-02-20 |
7.4406 USD |
19,013.9575 |
7.6117 USD |
7.3216 USD |
7.6558 USD |
7.5179 USD |
| 2025-02-19 |
7.6030 USD |
966.6507 |
7.6062 USD |
7.5557 USD |
7.6548 USD |
7.5922 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |