Market [unlinked] / USD
Identifier on Kraken: OMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.4278 USD |
957,495.3854 |
0.4208 USD |
0.4093 USD |
0.4442 USD |
0.4209 USD |
| 2025-05-02 |
0.4446 USD |
569,400.7170 |
0.4524 USD |
0.4228 USD |
0.4581 USD |
0.4292 USD |
| 2025-05-01 |
0.4803 USD |
800,384.0153 |
0.4862 USD |
0.4603 USD |
0.4928 USD |
0.4640 USD |
| 2025-04-30 |
0.4935 USD |
503,037.3924 |
0.4939 USD |
0.4633 USD |
0.5053 USD |
0.4782 USD |
| 2025-04-29 |
0.5309 USD |
925,324.7417 |
0.5335 USD |
0.5188 USD |
0.5402 USD |
0.5257 USD |
| 2025-04-28 |
0.5295 USD |
807,596.8952 |
0.5463 USD |
0.5124 USD |
0.5530 USD |
0.5328 USD |
| 2025-04-27 |
0.5236 USD |
1,113,261.1378 |
0.5204 USD |
0.4938 USD |
0.5437 USD |
0.5318 USD |
| 2025-04-26 |
0.5188 USD |
649,474.1760 |
0.5182 USD |
0.5075 USD |
0.5253 USD |
0.5200 USD |
| 2025-04-25 |
0.5152 USD |
752,635.0039 |
0.5232 USD |
0.4918 USD |
0.5438 USD |
0.5153 USD |
| 2025-04-24 |
0.5219 USD |
960,110.0064 |
0.5337 USD |
0.5054 USD |
0.5339 USD |
0.5270 USD |
| 2025-04-23 |
0.5511 USD |
1,849,457.8940 |
0.5497 USD |
0.5275 USD |
0.5833 USD |
0.5440 USD |
| 2025-04-22 |
0.5293 USD |
1,349,480.6494 |
0.5149 USD |
0.5049 USD |
0.5535 USD |
0.5351 USD |
| 2025-04-21 |
0.5467 USD |
3,565,088.4443 |
0.5457 USD |
0.4753 USD |
0.6052 USD |
0.5079 USD |
| 2025-04-20 |
0.5721 USD |
1,771,032.3197 |
0.6025 USD |
0.5479 USD |
0.6133 USD |
0.5508 USD |
| 2025-04-19 |
0.6233 USD |
874,815.8449 |
0.6344 USD |
0.5804 USD |
0.6481 USD |
0.6097 USD |
| 2025-04-18 |
0.6595 USD |
833,163.2944 |
0.6560 USD |
0.6165 USD |
0.7166 USD |
0.6916 USD |
| 2025-04-17 |
0.6817 USD |
2,274,215.4680 |
0.7080 USD |
0.6188 USD |
0.7165 USD |
0.6467 USD |
| 2025-04-16 |
0.7711 USD |
2,469,940.3563 |
0.7981 USD |
0.7297 USD |
0.8300 USD |
0.7835 USD |
| 2025-04-15 |
0.7446 USD |
7,763,489.9397 |
0.5949 USD |
0.5591 USD |
0.9999 USD |
0.8432 USD |
| 2025-04-14 |
0.8008 USD |
7,065,868.9260 |
1.0137 USD |
0.6583 USD |
1.1131 USD |
0.7121 USD |
| 2025-04-13 |
0.8897 USD |
6,682,863.2095 |
6.2563 USD |
0.3792 USD |
6.3335 USD |
0.9604 USD |
| 2025-04-12 |
6.3329 USD |
19,754.9395 |
6.3859 USD |
6.2487 USD |
6.4415 USD |
6.2487 USD |
| 2025-04-11 |
6.3777 USD |
47,444.3179 |
6.3674 USD |
5.4000 USD |
6.4753 USD |
6.4266 USD |
| 2025-04-10 |
6.5097 USD |
70,553.5143 |
6.7884 USD |
6.2163 USD |
6.7900 USD |
6.3471 USD |
| 2025-04-09 |
6.3535 USD |
49,629.0377 |
6.1333 USD |
6.0558 USD |
6.7269 USD |
6.6741 USD |
| 2025-04-08 |
6.2719 USD |
19,575.6356 |
6.2539 USD |
6.1713 USD |
6.4000 USD |
6.2361 USD |
| 2025-04-07 |
5.9970 USD |
108,696.9979 |
5.6665 USD |
5.6633 USD |
6.3999 USD |
6.2032 USD |
| 2025-04-06 |
6.0485 USD |
11,626.5902 |
6.2261 USD |
5.9010 USD |
6.2261 USD |
5.9300 USD |
| 2025-04-05 |
6.1755 USD |
4,737.5663 |
6.1934 USD |
6.1034 USD |
6.2487 USD |
6.1894 USD |
| 2025-04-04 |
6.2385 USD |
2,842.2019 |
6.3611 USD |
6.1602 USD |
6.3798 USD |
6.2704 USD |
| 2025-04-03 |
6.2676 USD |
7,496.4483 |
6.2062 USD |
6.1695 USD |
6.3812 USD |
6.2849 USD |
| 2025-04-02 |
6.1566 USD |
21,942.0437 |
6.2310 USD |
6.0280 USD |
6.3100 USD |
6.2053 USD |
| 2025-04-01 |
6.2119 USD |
19,517.7329 |
6.1897 USD |
6.1468 USD |
6.3211 USD |
6.2881 USD |
| 2025-03-31 |
6.0593 USD |
25,284.2009 |
6.1389 USD |
6.0211 USD |
6.2259 USD |
6.1817 USD |
| 2025-03-30 |
6.1909 USD |
22,773.3348 |
6.1191 USD |
6.0986 USD |
6.3401 USD |
6.1943 USD |
| 2025-03-29 |
6.1729 USD |
11,345.4759 |
6.1998 USD |
6.1107 USD |
6.2701 USD |
6.1310 USD |
| 2025-03-28 |
6.3023 USD |
21,133.1834 |
6.3488 USD |
6.2146 USD |
6.4039 USD |
6.2368 USD |
| 2025-03-27 |
6.5010 USD |
9,372.1898 |
6.4293 USD |
6.4132 USD |
6.5819 USD |
6.5224 USD |
| 2025-03-26 |
6.5995 USD |
201,005.8977 |
6.7312 USD |
6.2588 USD |
6.8225 USD |
6.3952 USD |
| 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 |