Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
0.2324 USD |
419,820.9817 |
0.2291 USD |
0.2265 USD |
0.2357 USD |
0.2317 USD |
| 2025-08-27 |
0.2382 USD |
3,217,858.3961 |
0.2304 USD |
0.2291 USD |
0.2494 USD |
0.2338 USD |
| 2025-08-26 |
0.2234 USD |
208,828.6466 |
0.2195 USD |
0.2182 USD |
0.2272 USD |
0.2260 USD |
| 2025-08-25 |
0.2257 USD |
915,076.0247 |
0.2362 USD |
0.2159 USD |
0.2381 USD |
0.2189 USD |
| 2025-08-24 |
0.2446 USD |
1,958,007.4989 |
0.2487 USD |
0.2337 USD |
0.2866 USD |
0.2393 USD |
| 2025-08-23 |
0.2480 USD |
326,750.0493 |
0.2527 USD |
0.2448 USD |
0.2536 USD |
0.2479 USD |
| 2025-08-22 |
0.2297 USD |
173,789.1481 |
0.2340 USD |
0.2227 USD |
0.2346 USD |
0.2270 USD |
| 2025-08-21 |
0.2376 USD |
207,299.3349 |
0.2419 USD |
0.2321 USD |
0.2434 USD |
0.2361 USD |
| 2025-08-20 |
0.2380 USD |
120,577.9473 |
0.2360 USD |
0.2341 USD |
0.2421 USD |
0.2404 USD |
| 2025-08-19 |
0.2404 USD |
69,157.3838 |
0.2446 USD |
0.2356 USD |
0.2475 USD |
0.2381 USD |
| 2025-08-18 |
0.2463 USD |
78,121.6550 |
0.2567 USD |
0.2436 USD |
0.2567 USD |
0.2463 USD |
| 2025-08-17 |
0.2580 USD |
36,757.2571 |
0.2577 USD |
0.2554 USD |
0.2602 USD |
0.2573 USD |
| 2025-08-16 |
0.2534 USD |
156,387.4469 |
0.2555 USD |
0.2506 USD |
0.2577 USD |
0.2518 USD |
| 2025-08-15 |
0.2571 USD |
59,713.7312 |
0.2521 USD |
0.2501 USD |
0.2610 USD |
0.2579 USD |
| 2025-08-14 |
0.2676 USD |
262,038.0514 |
0.2807 USD |
0.2519 USD |
0.2859 USD |
0.2571 USD |
| 2025-08-13 |
0.2787 USD |
307,831.4911 |
0.2762 USD |
0.2725 USD |
0.2840 USD |
0.2790 USD |
| 2025-08-12 |
0.2637 USD |
240,553.9238 |
0.2661 USD |
0.2582 USD |
0.2700 USD |
0.2668 USD |