Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2881 USD |
1,051,940.2511 |
0.2779 USD |
0.2756 USD |
0.3017 USD |
0.2832 USD |
| 2025-08-10 |
0.2756 USD |
319,286.7854 |
0.2825 USD |
0.2695 USD |
0.2925 USD |
0.2756 USD |
| 2025-08-09 |
0.2838 USD |
808,621.7457 |
0.2805 USD |
0.2745 USD |
0.2992 USD |
0.2802 USD |
| 2025-08-08 |
0.2750 USD |
470,336.5784 |
0.2772 USD |
0.2695 USD |
0.2822 USD |
0.2821 USD |
| 2025-08-07 |
0.2741 USD |
326,585.0195 |
0.2787 USD |
0.2694 USD |
0.2810 USD |
0.2764 USD |
| 2025-08-06 |
0.2697 USD |
942,886.1288 |
0.2517 USD |
0.2509 USD |
0.2813 USD |
0.2773 USD |
| 2025-08-05 |
0.2575 USD |
788,684.5574 |
0.2577 USD |
0.2461 USD |
0.2695 USD |
0.2481 USD |
| 2025-08-04 |
0.2528 USD |
249,807.7614 |
0.2503 USD |
0.2452 USD |
0.2612 USD |
0.2590 USD |
| 2025-08-03 |
0.2569 USD |
1,502,320.9683 |
0.2369 USD |
0.2336 USD |
0.2802 USD |
0.2502 USD |
| 2025-08-02 |
0.2314 USD |
853,322.6287 |
0.2362 USD |
0.2240 USD |
0.2394 USD |
0.2282 USD |
| 2025-08-01 |
0.2381 USD |
995,399.1184 |
0.2376 USD |
0.2287 USD |
0.2519 USD |
0.2360 USD |
| 2025-07-31 |
0.2466 USD |
418,551.7285 |
0.2505 USD |
0.2394 USD |
0.2652 USD |
0.2406 USD |
| 2025-07-30 |
0.2504 USD |
198,765.3595 |
0.2505 USD |
0.2441 USD |
0.2542 USD |
0.2503 USD |
| 2025-07-29 |
0.2564 USD |
233,597.8927 |
0.2628 USD |
0.2463 USD |
0.2723 USD |
0.2505 USD |
| 2025-07-28 |
0.2779 USD |
2,763,498.9843 |
0.2789 USD |
0.2500 USD |
0.3399 USD |
0.2594 USD |
| 2025-07-27 |
0.2786 USD |
450,631.9667 |
0.2820 USD |
0.2739 USD |
0.2882 USD |
0.2818 USD |
| 2025-07-26 |
0.2909 USD |
988,573.3690 |
0.2746 USD |
0.2746 USD |
0.3184 USD |
0.2839 USD |
| 2025-07-25 |
0.2649 USD |
121,262.5629 |
0.2656 USD |
0.2549 USD |
0.2700 USD |
0.2648 USD |
| 2025-07-24 |
0.2685 USD |
282,925.5723 |
0.2779 USD |
0.2512 USD |
0.2836 USD |
0.2689 USD |
| 2025-07-23 |
0.2914 USD |
600,421.6806 |
0.3148 USD |
0.2708 USD |
0.3199 USD |
0.2791 USD |
| 2025-07-22 |
0.3136 USD |
1,049,839.1376 |
0.3308 USD |
0.2994 USD |
0.3392 USD |
0.3012 USD |
| 2025-07-21 |
0.3414 USD |
3,978,845.6528 |
0.3582 USD |
0.2900 USD |
0.3731 USD |
0.3317 USD |
| 2025-07-20 |
0.3089 USD |
3,194,192.6398 |
0.2345 USD |
0.2345 USD |
0.3775 USD |
0.3715 USD |
| 2025-07-19 |
0.2289 USD |
71,668.1005 |
0.2287 USD |
0.2215 USD |
0.2330 USD |
0.2330 USD |
| 2025-07-18 |
0.2310 USD |
300,794.0885 |
0.2338 USD |
0.2226 USD |
0.2456 USD |
0.2302 USD |
| 2025-07-17 |
0.2316 USD |
57,820.1572 |
0.2392 USD |
0.2246 USD |
0.2392 USD |
0.2346 USD |
| 2025-07-16 |
0.2357 USD |
487,756.0870 |
0.2359 USD |
0.2287 USD |
0.2391 USD |
0.2366 USD |
| 2025-07-15 |
0.2310 USD |
579,758.6871 |
0.2409 USD |
0.2230 USD |
0.2409 USD |
0.2365 USD |
| 2025-07-14 |
0.2337 USD |
982,688.1370 |
0.2222 USD |
0.2203 USD |
0.2430 USD |
0.2409 USD |
| 2025-07-13 |
0.2224 USD |
133,985.6650 |
0.2179 USD |
0.2152 USD |
0.2299 USD |
0.2255 USD |
| 2025-07-12 |
0.2199 USD |
84,518.0682 |
0.2217 USD |
0.2117 USD |
0.2244 USD |
0.2155 USD |
| 2025-07-11 |
0.2291 USD |
301,403.6329 |
0.2220 USD |
0.2187 USD |
0.2368 USD |
0.2290 USD |
| 2025-07-10 |
0.2116 USD |
348,310.2554 |
0.2100 USD |
0.2040 USD |
0.2214 USD |
0.2214 USD |
| 2025-07-09 |
0.2074 USD |
382,791.5050 |
0.2054 USD |
0.2015 USD |
0.2103 USD |
0.2095 USD |
| 2025-07-08 |
0.2033 USD |
20,798.8676 |
0.2067 USD |
0.2027 USD |
0.2073 USD |
0.2027 USD |
| 2025-07-07 |
0.2086 USD |
303,773.6032 |
0.2120 USD |
0.2052 USD |
0.2141 USD |
0.2064 USD |
| 2025-07-06 |
0.2063 USD |
95,844.4665 |
0.2045 USD |
0.2030 USD |
0.2086 USD |
0.2086 USD |
| 2025-07-05 |
0.2067 USD |
75,160.3796 |
0.2073 USD |
0.2020 USD |
0.2094 USD |
0.2043 USD |
| 2025-07-04 |
0.2080 USD |
48,530.6498 |
0.2163 USD |
0.2038 USD |
0.2165 USD |
0.2055 USD |
| 2025-07-03 |
0.2220 USD |
559,042.3142 |
0.2143 USD |
0.2121 USD |
0.2347 USD |
0.2167 USD |
| 2025-07-02 |
0.2072 USD |
194,339.0101 |
0.1975 USD |
0.1960 USD |
0.2153 USD |
0.2119 USD |
| 2025-07-01 |
0.2031 USD |
39,808.4484 |
0.2101 USD |
0.1992 USD |
0.2101 USD |
0.2003 USD |
| 2025-06-30 |
0.2089 USD |
204,977.5141 |
0.2170 USD |
0.2048 USD |
0.2174 USD |
0.2096 USD |
| 2025-06-29 |
0.2169 USD |
665,042.2569 |
0.2085 USD |
0.2072 USD |
0.2277 USD |
0.2119 USD |
| 2025-06-28 |
0.2078 USD |
374,642.7043 |
0.2052 USD |
0.2012 USD |
0.2107 USD |
0.2093 USD |
| 2025-06-27 |
0.2016 USD |
340,678.9714 |
0.2009 USD |
0.1980 USD |
0.2066 USD |
0.2031 USD |
| 2025-06-26 |
0.2020 USD |
291,403.9336 |
0.2104 USD |
0.1979 USD |
0.2136 USD |
0.1998 USD |
| 2025-06-25 |
0.2197 USD |
101,495.0295 |
0.2212 USD |
0.2095 USD |
0.2215 USD |
0.2135 USD |
| 2025-06-24 |
0.2262 USD |
190,888.0871 |
0.2219 USD |
0.2198 USD |
0.2310 USD |
0.2304 USD |
| 2025-06-23 |
0.2029 USD |
380,532.7408 |
0.2021 USD |
0.1970 USD |
0.2113 USD |
0.2112 USD |