Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
OHMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 71.25 | -1.19 | -1.64% | 72.51 | 74.07 | 69.84 | 0.00 |
| Apr 23 2024 | 72.43 | -1.77 | -2.39% | 74.17 | 74.72 | 70.87 | 0.00 |
| Apr 22 2024 | 74.20 | 0.870 | 1.18% | 71.47 | 76.16 | 68.10 | 3,118.00 |
| Apr 21 2024 | 73.34 | -1.53 | -2.04% | 74.82 | 77.34 | 72.68 | 0.00 |
| Apr 20 2024 | 74.86 | 1.36 | 1.84% | 73.19 | 75.38 | 72.38 | 0.00 |
| Apr 19 2024 | 73.51 | -0.330 | -0.44% | 73.25 | 76.01 | 68.30 | 1.00 |
| Apr 18 2024 | 73.84 | 6.08 | 8.98% | 69.56 | 74.50 | 68.82 | 0.00 |
| Apr 17 2024 | 67.76 | -2.72 | -3.85% | 69.57 | 70.76 | 65.75 | 0.00 |
| Apr 16 2024 | 70.47 | 0.940 | 1.35% | 68.80 | 71.18 | 66.27 | 1.00 |
| Apr 15 2024 | 69.53 | -2.24 | -3.12% | 71.47 | 73.21 | 66.56 | 3,118.00 |
| Apr 14 2024 | 71.77 | 4.05 | 5.98% | 69.19 | 72.00 | 67.05 | 1.00 |
| Apr 13 2024 | 67.72 | -0.490 | -0.72% | 67.90 | 71.95 | 63.01 | 1.00 |
| Apr 12 2024 | 68.21 | -0.700 | -1.01% | 68.84 | 69.41 | 63.22 | 1.00 |
| Apr 11 2024 | 68.91 | -0.640 | -0.93% | 69.47 | 71.05 | 68.32 | 0.00 |
| Apr 10 2024 | 69.55 | 1.37 | 2.01% | 68.93 | 69.89 | 67.15 | 0.00 |
| Apr 09 2024 | 68.19 | -2.35 | -3.33% | 70.61 | 71.11 | 66.12 | 0.00 |
| Apr 08 2024 | 70.53 | -1.12 | -1.56% | 69.75 | 74.63 | 68.11 | 3,119.00 |
| Apr 07 2024 | 71.65 | 2.13 | 3.07% | 69.36 | 71.70 | 69.19 | 0.00 |
| Apr 06 2024 | 69.52 | 0.100 | 0.14% | 69.18 | 70.28 | 69.17 | 0.00 |
| Apr 05 2024 | 69.42 | -0.050 | -0.07% | 69.53 | 69.86 | 67.25 | 0.00 |
| Apr 04 2024 | 69.47 | -0.160 | -0.24% | 69.36 | 71.89 | 68.32 | 0.00 |
| Apr 03 2024 | 69.64 | 0.070 | 0.11% | 69.75 | 71.27 | 68.11 | 0.00 |
| Apr 02 2024 | 69.56 | -0.580 | -0.83% | 69.97 | 70.49 | 66.25 | 1.00 |
| Apr 01 2024 | 70.14 | -0.440 | -0.63% | 70.63 | 71.22 | 68.00 | 3,117.00 |
| Mar 31 2024 | 70.59 | 2.55 | 3.75% | 68.04 | 72.44 | 68.04 | 0.00 |
| Mar 30 2024 | 68.04 | -2.62 | -3.70% | 70.56 | 71.23 | 67.69 | 0.00 |
| Mar 29 2024 | 70.65 | 1.23 | 1.78% | 72.22 | 72.62 | 69.89 | 0.00 |
| Mar 28 2024 | 69.42 | 1.37 | 2.01% | 68.17 | 70.34 | 67.53 | 0.00 |
| Mar 27 2024 | 68.05 | -2.87 | -4.05% | 70.94 | 72.48 | 67.72 | 0.00 |
| Mar 26 2024 | 70.92 | -1.23 | -1.71% | 72.19 | 74.06 | 70.18 | 0.00 |
| Mar 25 2024 | 72.16 | 2.09 | 2.98% | 67.90 | 73.94 | 67.17 | 3,117.00 |
| Mar 24 2024 | 70.07 | 1.32 | 1.92% | 68.58 | 70.37 | 67.69 | 0.00 |
| Mar 23 2024 | 68.75 | 0.310 | 0.45% | 69.09 | 70.13 | 67.07 | 0.00 |
| Mar 22 2024 | 68.44 | -3.71 | -5.14% | 72.22 | 73.14 | 66.49 | 0.00 |
| Mar 21 2024 | 72.15 | -4.82 | -6.26% | 76.75 | 77.06 | 70.48 | 0.00 |
| Mar 20 2024 | 76.97 | 9.47 | 14.03% | 64.47 | 77.31 | 62.54 | 0.00 |
| Mar 19 2024 | 67.50 | -3.23 | -4.57% | 70.61 | 71.46 | 64.72 | 0.00 |
| Mar 18 2024 | 70.73 | 0.130 | 0.19% | 67.90 | 77.07 | 67.17 | 3,117.00 |
| Mar 17 2024 | 70.60 | 1.30 | 1.87% | 69.87 | 71.72 | 67.40 | 1.00 |
| Mar 16 2024 | 69.30 | -1.64 | -2.32% | 71.05 | 79.83 | 68.56 | 4.00 |
| Mar 15 2024 | 70.94 | 2.45 | 3.58% | 67.90 | 72.02 | 65.55 | 3,119.00 |
| Mar 14 2024 | 68.49 | 0.750 | 1.10% | 71.70 | 71.85 | 65.64 | 0.00 |
| Mar 13 2024 | 67.75 | 0.560 | 0.83% | 67.24 | 68.97 | 66.65 | 0.00 |
| Mar 12 2024 | 67.19 | -2.92 | -4.16% | 70.17 | 70.49 | 66.37 | 0.00 |
| Mar 11 2024 | 70.10 | 0.500 | 0.71% | 67.90 | 71.23 | 67.17 | 3,118.00 |
| Mar 10 2024 | 69.61 | -0.830 | -1.18% | 70.32 | 71.09 | 68.17 | 0.00 |
| Mar 09 2024 | 70.44 | -2.56 | -3.50% | 72.98 | 73.85 | 69.80 | 0.00 |
| Mar 08 2024 | 73.00 | 4.38 | 6.39% | 74.11 | 76.50 | 72.81 | 0.00 |
| Mar 07 2024 | 68.61 | 0.900 | 1.33% | 67.90 | 69.96 | 66.45 | 0.00 |
| Mar 06 2024 | 67.71 | 1.69 | 2.55% | 70.24 | 74.75 | 67.43 | 1.00 |
| Mar 05 2024 | 66.02 | -8.50 | -11.41% | 73.36 | 75.40 | 60.80 | 1.00 |
| Mar 04 2024 | 74.53 | 3.05 | 4.26% | 72.57 | 74.74 | 70.07 | 3,117.00 |
| Mar 03 2024 | 71.48 | 2.39 | 3.46% | 69.06 | 71.66 | 68.09 | 0.00 |
| Mar 02 2024 | 69.09 | -0.750 | -1.07% | 69.82 | 70.38 | 68.67 | 0.00 |
| Mar 01 2024 | 69.84 | 2.48 | 3.68% | 67.10 | 70.77 | 66.30 | 1.00 |
| Feb 29 2024 | 67.36 | -3.21 | -4.55% | 72.57 | 74.04 | 65.02 | 1.00 |
| Feb 28 2024 | 70.57 | -1.84 | -2.54% | 72.48 | 74.42 | 68.99 | 1.00 |
| Feb 27 2024 | 72.41 | -3.67 | -4.82% | 74.79 | 76.97 | 72.10 | 0.00 |
| Feb 26 2024 | 76.08 | 2.81 | 3.84% | 76.99 | 79.97 | 72.75 | 3,117.00 |
| Feb 25 2024 | 73.26 | 0.210 | 0.29% | 73.11 | 75.93 | 72.57 | 0.00 |
| Feb 24 2024 | 73.05 | 1.65 | 2.31% | 71.34 | 75.13 | 70.98 | 0.00 |
| Feb 23 2024 | 71.40 | -3.26 | -4.36% | 74.62 | 75.19 | 70.98 | 0.00 |
| Feb 22 2024 | 74.66 | 0.050 | 0.07% | 74.16 | 75.89 | 72.86 | 0.00 |
| Feb 21 2024 | 74.60 | -1.14 | -1.51% | 78.96 | 79.15 | 71.82 | 0.00 |
| Feb 20 2024 | 75.75 | -2.43 | -3.11% | 77.29 | 79.56 | 75.50 | 0.00 |
| Feb 19 2024 | 78.18 | 0.370 | 0.48% | 76.99 | 81.31 | 75.94 | 3,118.00 |
| Feb 18 2024 | 77.81 | 1.98 | 2.61% | 75.78 | 78.42 | 75.35 | 0.00 |
| Feb 17 2024 | 75.83 | 0.150 | 0.19% | 75.48 | 76.13 | 71.58 | 1.00 |
| Feb 16 2024 | 75.68 | -0.910 | -1.19% | 76.61 | 77.48 | 74.38 | 0.00 |
| Feb 15 2024 | 76.59 | 1.19 | 1.58% | 75.19 | 78.14 | 74.90 | 0.00 |
| Feb 14 2024 | 75.40 | 2.92 | 4.03% | 72.42 | 76.52 | 71.56 | 0.00 |
| Feb 13 2024 | 72.48 | -5.04 | -6.50% | 76.59 | 76.94 | 71.36 | 1.00 |
| Feb 12 2024 | 77.52 | 3.29 | 4.43% | 76.99 | 79.97 | 73.35 | 3,118.00 |
| Feb 11 2024 | 74.23 | 0.140 | 0.19% | 74.03 | 75.23 | 73.94 | 0.00 |
| Feb 10 2024 | 74.09 | -3.30 | -4.27% | 77.54 | 78.29 | 73.93 | 0.00 |
| Feb 09 2024 | 77.40 | 0.390 | 0.50% | 76.99 | 79.97 | 76.92 | 0.00 |
| Feb 08 2024 | 77.01 | 1.46 | 1.94% | 75.57 | 77.32 | 75.26 | 0.00 |
| Feb 07 2024 | 75.55 | -3.52 | -4.45% | 77.28 | 79.37 | 74.59 | 0.00 |
| Feb 06 2024 | 79.07 | 2.54 | 3.32% | 76.46 | 79.56 | 76.46 | 0.00 |
| Feb 05 2024 | 76.53 | 1.71 | 2.29% | 72.00 | 83.81 | 71.28 | 3,117.00 |
| Feb 04 2024 | 74.82 | 2.00 | 2.75% | 72.88 | 75.42 | 72.72 | 0.00 |
| Feb 03 2024 | 72.81 | -1.98 | -2.65% | 72.79 | 74.12 | 70.87 | 2.00 |
| Feb 02 2024 | 74.79 | 3.04 | 4.24% | 71.72 | 75.19 | 71.64 | 0.00 |
| Feb 01 2024 | 71.75 | -1.14 | -1.56% | 72.88 | 76.09 | 71.29 | 0.00 |
| Jan 31 2024 | 72.89 | -7.09 | -8.86% | 79.51 | 79.55 | 72.30 | 1.00 |
| Jan 30 2024 | 79.98 | -0.020 | -0.02% | 80.90 | 81.66 | 77.62 | 2.00 |
| Jan 29 2024 | 80.00 | 3.79 | 4.98% | 72.00 | 83.81 | 71.28 | 3,118.00 |
| Jan 28 2024 | 76.20 | -0.830 | -1.07% | 77.33 | 78.68 | 75.68 | 0.00 |
| Jan 27 2024 | 77.03 | 2.40 | 3.22% | 75.08 | 77.52 | 75.06 | 1.00 |
| Jan 26 2024 | 74.63 | 2.51 | 3.48% | 72.00 | 83.81 | 71.28 | 14.00 |
