Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.OMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.7594 | 0.0697 | 10.11% | 0.6908 | 0.7609 | 0.6585 | 23,382,365.00 |
| Apr 26 2024 | 0.6897 | -0.0376 | -5.17% | 0.7231 | 0.7343 | 0.6856 | 16,606,594.00 |
| Apr 25 2024 | 0.7273 | 0.0593 | 8.88% | 0.6691 | 0.748 | 0.63342 | 25,145,247.00 |
| Apr 24 2024 | 0.668 | -0.0043 | -0.64% | 0.6756 | 0.7442 | 0.6588 | 23,039,693.00 |
| Apr 23 2024 | 0.6723 | -0.0396 | -5.56% | 0.7084 | 0.7184 | 0.6651 | 15,889,854.00 |
| Apr 22 2024 | 0.7119 | 0.01663 | 2.39% | 0.69851 | 0.780 | 0.69286 | 30,796,070.00 |
| Apr 21 2024 | 0.69527 | -0.03383 | -4.64% | 0.722 | 0.733 | 0.67604 | 18,581,318.00 |
| Apr 20 2024 | 0.7291 | 0.01697 | 2.38% | 0.7122 | 0.740 | 0.67876 | 18,464,887.00 |
| Apr 19 2024 | 0.71213 | 0.03952 | 5.88% | 0.67158 | 0.74796 | 0.59102 | 35,159,095.00 |
| Apr 18 2024 | 0.67261 | -0.0096 | -1.41% | 0.68308 | 0.71598 | 0.65542 | 24,918,674.00 |
| Apr 17 2024 | 0.68221 | -0.0813 | -10.65% | 0.7619 | 0.77536 | 0.66801 | 39,405,560.00 |
| Apr 16 2024 | 0.76351 | -0.12193 | -13.77% | 0.8839 | 0.910 | 0.76189 | 55,924,332.00 |
| Apr 15 2024 | 0.88544 | 0.16469 | 22.85% | 0.71508 | 0.91868 | 0.69104 | 81,497,454.00 |
| Apr 14 2024 | 0.72075 | -0.01071 | -1.46% | 0.72951 | 0.75003 | 0.64431 | 44,700,391.00 |
| Apr 13 2024 | 0.73146 | -0.17736 | -19.52% | 0.91691 | 0.92917 | 0.634 | 69,505,953.00 |
| Apr 12 2024 | 0.90882 | -0.09217 | -9.21% | 0.98919 | 1.03 | 0.84846 | 74,157,584.00 |
| Apr 11 2024 | 1.00 | 0.100 | 10.85% | 0.90899 | 1.05 | 0.85358 | 79,056,032.00 |
| Apr 10 2024 | 0.90298 | 0.1061 | 13.31% | 0.79658 | 0.91895 | 0.744 | 66,649,558.00 |
| Apr 09 2024 | 0.79688 | 0.02353 | 3.04% | 0.77417 | 0.83654 | 0.77277 | 50,513,081.00 |
| Apr 08 2024 | 0.77335 | 0.04723 | 6.50% | 0.73513 | 0.84846 | 0.71083 | 82,448,092.00 |
| Apr 07 2024 | 0.72612 | 0.0455 | 6.69% | 0.67788 | 0.72814 | 0.66312 | 18,195,753.00 |
| Apr 06 2024 | 0.68062 | -0.02862 | -4.04% | 0.71131 | 0.74086 | 0.64911 | 29,329,775.00 |
| Apr 05 2024 | 0.70924 | 0.03638 | 5.41% | 0.66736 | 0.74717 | 0.63059 | 37,728,114.00 |
| Apr 04 2024 | 0.67286 | 0.00603 | 0.90% | 0.66607 | 0.72418 | 0.652 | 31,455,451.00 |
| Apr 03 2024 | 0.66683 | 0.01592 | 2.45% | 0.63989 | 0.69282 | 0.62305 | 38,167,536.00 |
| Apr 02 2024 | 0.65091 | -0.01741 | -2.61% | 0.66607 | 0.670 | 0.58274 | 35,496,195.00 |
| Apr 01 2024 | 0.66832 | -0.05104 | -7.10% | 0.71953 | 0.72002 | 0.6347 | 27,867,100.00 |
| Mar 31 2024 | 0.71936 | 0.03382 | 4.93% | 0.68309 | 0.75985 | 0.680 | 31,518,103.00 |
| Mar 30 2024 | 0.68554 | -0.01876 | -2.66% | 0.70326 | 0.740 | 0.68044 | 28,490,820.00 |
| Mar 29 2024 | 0.7043 | -0.0183 | -2.53% | 0.72082 | 0.738 | 0.69301 | 21,887,821.00 |
| Mar 28 2024 | 0.7226 | -0.00835 | -1.14% | 0.72869 | 0.78392 | 0.71338 | 37,427,826.00 |
| Mar 27 2024 | 0.73095 | -0.07823 | -9.67% | 0.80046 | 0.84616 | 0.72392 | 84,733,281.00 |
| Mar 26 2024 | 0.80918 | 0.1053 | 14.96% | 0.70191 | 0.845 | 0.68264 | 170,569,253.00 |
| Mar 25 2024 | 0.70388 | 0.11629 | 19.79% | 0.58453 | 0.723 | 0.56756 | 163,911,636.00 |
| Mar 24 2024 | 0.58759 | 0.03684 | 6.69% | 0.55299 | 0.5892 | 0.54001 | 31,103,235.00 |
| Mar 23 2024 | 0.55075 | -0.04612 | -7.73% | 0.58971 | 0.63444 | 0.55017 | 34,690,278.00 |
| Mar 22 2024 | 0.59687 | 0.00121 | 0.20% | 0.59272 | 0.61301 | 0.55278 | 91,682,746.00 |
| Mar 21 2024 | 0.59566 | -0.09865 | -14.21% | 0.68815 | 0.724 | 0.5874 | 120,060,463.00 |
| Mar 20 2024 | 0.69431 | 0.00955 | 1.39% | 0.67321 | 0.7611 | 0.64944 | 104,223,106.00 |
| Mar 19 2024 | 0.68476 | -0.14467 | -17.44% | 0.83001 | 0.94953 | 0.60454 | 334,348,909.00 |
| Mar 18 2024 | 0.82943 | 0.21868 | 35.81% | 0.61314 | 0.868 | 0.58441 | 261,663,465.00 |
| Mar 17 2024 | 0.61075 | 0.14675 | 31.63% | 0.47559 | 0.6491 | 0.40644 | 107,807,138.00 |
| Mar 16 2024 | 0.464 | 0.0304 | 7.01% | 0.42687 | 0.478 | 0.40238 | 72,076,192.00 |
| Mar 15 2024 | 0.4336 | 0.10759 | 33.00% | 0.39714 | 0.43891 | 0.34897 | 60,001,228.00 |
| Mar 14 2024 | 0.32601 | 0.00 | 0.00% | 0.32601 | 0.32601 | 0.32601 | 0.00 |
| Mar 13 2024 | 0.32601 | -0.0098 | -2.92% | 0.33429 | 0.34639 | 0.30957 | 23,967,372.00 |
| Mar 12 2024 | 0.33581 | 0.01437 | 4.47% | 0.32169 | 0.33741 | 0.29124 | 23,415,918.00 |
| Mar 11 2024 | 0.32144 | 0.01803 | 5.94% | 0.30471 | 0.34368 | 0.291 | 33,724,225.00 |
| Mar 10 2024 | 0.30341 | -0.00107 | -0.35% | 0.30375 | 0.31413 | 0.28827 | 17,485,154.00 |
| Mar 09 2024 | 0.30448 | 0.00473 | 1.58% | 0.29893 | 0.30693 | 0.29201 | 17,471,268.00 |
| Mar 08 2024 | 0.29975 | -0.00519 | -1.70% | 0.30524 | 0.32212 | 0.28814 | 20,536,125.00 |
| Mar 07 2024 | 0.30494 | -0.00614 | -1.97% | 0.31064 | 0.31275 | 0.29669 | 18,368,488.00 |
| Mar 06 2024 | 0.31108 | 0.00436 | 1.42% | 0.30805 | 0.320 | 0.2939 | 19,715,129.00 |
| Mar 05 2024 | 0.30672 | -0.01948 | -5.97% | 0.32486 | 0.34533 | 0.24672 | 68,328,846.00 |
| Mar 04 2024 | 0.3262 | 0.04831 | 17.38% | 0.27696 | 0.380 | 0.2658 | 144,223,277.00 |
| Mar 03 2024 | 0.27789 | 0.00617 | 2.27% | 0.27152 | 0.28199 | 0.26029 | 32,747,116.00 |
| Mar 02 2024 | 0.27172 | 0.00132 | 0.49% | 0.26952 | 0.27684 | 0.25793 | 31,325,790.00 |
| Mar 01 2024 | 0.2704 | 0.00969 | 3.72% | 0.26197 | 0.29586 | 0.25255 | 80,863,801.00 |
| Feb 29 2024 | 0.26071 | 0.01411 | 5.72% | 0.24644 | 0.2632 | 0.23561 | 52,819,182.00 |
| Feb 28 2024 | 0.2466 | 0.02237 | 9.98% | 0.22317 | 0.2799 | 0.22104 | 157,745,081.00 |
| Feb 27 2024 | 0.22423 | 0.00194 | 0.87% | 0.22274 | 0.230 | 0.211 | 38,528,858.00 |
| Feb 26 2024 | 0.22229 | 0.00859 | 4.02% | 0.21404 | 0.22496 | 0.210 | 39,742,651.00 |
| Feb 25 2024 | 0.2137 | -0.00627 | -2.85% | 0.220 | 0.22173 | 0.208 | 23,992,054.00 |
| Feb 24 2024 | 0.21997 | 0.00538 | 2.51% | 0.21482 | 0.2225 | 0.2053 | 46,765,499.00 |
| Feb 23 2024 | 0.21459 | -0.00062 | -0.29% | 0.21487 | 0.2468 | 0.211 | 162,994,757.00 |
| Feb 22 2024 | 0.21521 | -0.00264 | -1.21% | 0.2183 | 0.2229 | 0.20841 | 49,429,107.00 |
| Feb 21 2024 | 0.21785 | -0.00207 | -0.94% | 0.21994 | 0.22563 | 0.2062 | 68,643,423.00 |
| Feb 20 2024 | 0.21992 | -0.01225 | -5.28% | 0.23361 | 0.24452 | 0.20771 | 74,846,725.00 |
| Feb 19 2024 | 0.23217 | -0.00685 | -2.87% | 0.23926 | 0.2476 | 0.226 | 79,171,307.00 |
| Feb 18 2024 | 0.23902 | -0.00914 | -3.68% | 0.24748 | 0.25678 | 0.233 | 74,638,261.00 |
| Feb 17 2024 | 0.24816 | 0.0059 | 2.44% | 0.24202 | 0.24905 | 0.2297 | 109,792,722.00 |
| Feb 16 2024 | 0.24226 | -0.02052 | -7.81% | 0.26295 | 0.27382 | 0.24011 | 107,436,567.00 |
| Feb 15 2024 | 0.26278 | -0.01844 | -6.56% | 0.28208 | 0.29281 | 0.25517 | 108,190,806.00 |
| Feb 14 2024 | 0.28122 | -0.00356 | -1.25% | 0.28546 | 0.29555 | 0.275 | 134,154,656.00 |
| Feb 13 2024 | 0.28478 | -0.0205 | -6.72% | 0.30548 | 0.3182 | 0.26441 | 139,874,473.00 |
| Feb 12 2024 | 0.30528 | -0.00002 | -0.01% | 0.30482 | 0.3278 | 0.292 | 182,453,234.00 |
| Feb 11 2024 | 0.3053 | 0.0436 | 16.66% | 0.26149 | 0.336 | 0.26136 | 306,550,614.00 |
| Feb 10 2024 | 0.2617 | -0.05333 | -16.93% | 0.31346 | 0.31899 | 0.25539 | 216,602,120.00 |
| Feb 09 2024 | 0.31503 | 0.0891 | 39.44% | 0.22549 | 0.34892 | 0.22119 | 640,989,122.00 |
| Feb 08 2024 | 0.22593 | 0.05448 | 31.78% | 0.17428 | 0.23999 | 0.1727 | 440,343,130.00 |
| Feb 07 2024 | 0.17145 | 0.01286 | 8.11% | 0.15897 | 0.18009 | 0.14737 | 156,132,226.00 |
| Feb 06 2024 | 0.15859 | -0.00143 | -0.89% | 0.16023 | 0.16488 | 0.146 | 119,085,429.00 |
| Feb 05 2024 | 0.16002 | -0.01028 | -6.04% | 0.16672 | 0.1777 | 0.15623 | 181,426,312.00 |
| Feb 04 2024 | 0.1703 | 0.01986 | 13.20% | 0.15397 | 0.1911 | 0.14504 | 519,464,702.00 |
| Feb 03 2024 | 0.15044 | 0.02921 | 24.09% | 0.12184 | 0.15927 | 0.11875 | 293,779,225.00 |
| Feb 02 2024 | 0.12123 | 0.01978 | 19.50% | 0.10166 | 0.12565 | 0.10084 | 83,034,955.00 |
| Feb 01 2024 | 0.10145 | -0.00699 | -6.45% | 0.10945 | 0.1135 | 0.09966 | 49,795,390.00 |
| Jan 31 2024 | 0.10844 | 0.0133 | 13.98% | 0.0956 | 0.115 | 0.0927 | 117,260,400.00 |
| Jan 30 2024 | 0.09514 | -0.00642 | -6.32% | 0.10136 | 0.1022 | 0.09486 | 22,372,420.00 |
| Jan 29 2024 | 0.10156 | -0.00128 | -1.24% | 0.10438 | 0.105 | 0.09778 | 30,697,889.00 |
| Jan 28 2024 | 0.10284 | 0.00188 | 1.86% | 0.10119 | 0.108 | 0.09736 | 56,427,116.00 |
| Jan 27 2024 | 0.10096 | -0.00322 | -3.09% | 0.10417 | 0.11984 | 0.09968 | 135,088,724.00 |
