Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.690273 | -0.038399 | -5.27% | 0.724807 | 0.733568 | 0.685189 | 256,329.00 |
| Apr 25 2024 | 0.728672 | 0.061634 | 9.24% | 0.665208 | 0.744636 | 0.633455 | 849,352.00 |
| Apr 24 2024 | 0.667038 | -0.002108 | -0.32% | 0.669418 | 0.74291 | 0.659631 | 500,047.00 |
| Apr 23 2024 | 0.669146 | -0.04304 | -6.04% | 0.706751 | 0.717645 | 0.665979 | 281,245.00 |
| Apr 22 2024 | 0.712186 | 0.017447 | 2.51% | 0.682693 | 0.750158 | 0.655331 | 366,146.00 |
| Apr 21 2024 | 0.694739 | -0.034883 | -4.78% | 0.728127 | 0.731998 | 0.676808 | 325,263.00 |
| Apr 20 2024 | 0.729622 | 0.015472 | 2.17% | 0.715481 | 0.739234 | 0.679937 | 204,407.00 |
| Apr 19 2024 | 0.71415 | 0.045344 | 6.78% | 0.671868 | 0.746146 | 0.592022 | 865,149.00 |
| Apr 18 2024 | 0.668805 | -0.014345 | -2.10% | 0.682693 | 0.714237 | 0.655331 | 601,893.00 |
| Apr 17 2024 | 0.683151 | -0.079583 | -10.43% | 0.762935 | 0.770916 | 0.669903 | 925,515.00 |
| Apr 16 2024 | 0.762734 | -0.122872 | -13.87% | 0.886666 | 0.909572 | 0.762734 | 1,293,136.00 |
| Apr 15 2024 | 0.885606 | 0.155975 | 21.38% | 0.67359 | 0.913239 | 0.652805 | 1,426,251.00 |
| Apr 14 2024 | 0.729631 | -0.010666 | -1.44% | 0.735819 | 0.751963 | 0.643955 | 733,632.00 |
| Apr 13 2024 | 0.740297 | -0.161245 | -17.89% | 0.905122 | 0.923752 | 0.639772 | 2,272,713.00 |
| Apr 12 2024 | 0.901542 | -0.101166 | -10.09% | 0.999729 | 1.03 | 0.859024 | 1,803,953.00 |
| Apr 11 2024 | 1.00 | 0.090 | 10.42% | 0.904571 | 1.05 | 0.857291 | 1,659,567.00 |
| Apr 10 2024 | 0.90807 | 0.103534 | 12.87% | 0.796895 | 0.916538 | 0.744314 | 1,679,482.00 |
| Apr 09 2024 | 0.804536 | 0.027921 | 3.60% | 0.774064 | 0.835676 | 0.774064 | 969,028.00 |
| Apr 08 2024 | 0.776614 | 0.054494 | 7.55% | 0.67359 | 0.839038 | 0.652805 | 1,416,536.00 |
| Apr 07 2024 | 0.722121 | 0.041529 | 6.10% | 0.680781 | 0.72216 | 0.668485 | 295,235.00 |
| Apr 06 2024 | 0.680592 | -0.0306 | -4.30% | 0.711625 | 0.739654 | 0.667324 | 680,731.00 |
| Apr 05 2024 | 0.711192 | 0.038277 | 5.69% | 0.67359 | 0.746067 | 0.629256 | 899,039.00 |
| Apr 04 2024 | 0.672915 | 0.002251 | 0.34% | 0.667317 | 0.723614 | 0.652615 | 763,301.00 |
| Apr 03 2024 | 0.670664 | 0.033637 | 5.28% | 0.637289 | 0.69086 | 0.626581 | 509,384.00 |
| Apr 02 2024 | 0.637027 | -0.03236 | -4.83% | 0.66526 | 0.667529 | 0.585129 | 575,792.00 |
| Apr 01 2024 | 0.669386 | -0.051861 | -7.19% | 0.22778 | 0.707876 | 0.221533 | 473,501.00 |
| Mar 31 2024 | 0.721247 | 0.036453 | 5.32% | 0.683372 | 0.75879 | 0.683262 | 919,651.00 |
| Mar 30 2024 | 0.684794 | -0.020482 | -2.90% | 0.714606 | 0.738384 | 0.68206 | 696,026.00 |
| Mar 29 2024 | 0.705276 | -0.025686 | -3.51% | 0.722549 | 0.736436 | 0.690734 | 384,777.00 |
| Mar 28 2024 | 0.730962 | 0.005403 | 0.74% | 0.729775 | 0.780825 | 0.714664 | 646,361.00 |
| Mar 27 2024 | 0.725559 | -0.082238 | -10.18% | 0.811328 | 0.845479 | 0.724628 | 1,471,472.00 |
| Mar 26 2024 | 0.807797 | 0.109917 | 15.75% | 0.701995 | 0.844058 | 0.683702 | 3,011,190.00 |
| Mar 25 2024 | 0.69788 | 0.119463 | 20.65% | 0.22778 | 0.716031 | 0.221533 | 3,418,002.00 |
| Mar 24 2024 | 0.578416 | 0.024326 | 4.39% | 0.549174 | 0.588765 | 0.539429 | 248,553.00 |
| Mar 23 2024 | 0.55409 | -0.032058 | -5.47% | 0.595882 | 0.632875 | 0.55409 | 504,600.00 |
| Mar 22 2024 | 0.586148 | -0.010309 | -1.73% | 0.59607 | 0.607893 | 0.553393 | 838,319.00 |
| Mar 21 2024 | 0.596457 | -0.097383 | -14.04% | 0.797487 | 0.797487 | 0.586847 | 1,545,712.00 |
| Mar 20 2024 | 0.69384 | 0.030149 | 4.54% | 0.670525 | 0.758147 | 0.650173 | 1,107,723.00 |
| Mar 19 2024 | 0.663691 | -0.173336 | -20.71% | 0.848422 | 0.939196 | 0.607583 | 9,069,175.00 |
| Mar 18 2024 | 0.837027 | 0.232681 | 38.50% | 0.22778 | 0.858251 | 0.221533 | 3,953,883.00 |
| Mar 17 2024 | 0.604345 | 0.148428 | 32.56% | 0.466047 | 0.639577 | 0.406422 | 3,527,020.00 |
| Mar 16 2024 | 0.455917 | 0.020732 | 4.76% | 0.428492 | 0.475776 | 0.402628 | 2,169,264.00 |
| Mar 15 2024 | 0.435185 | 0.079275 | 22.27% | 0.22778 | 0.435185 | 0.221533 | 2,940,624.00 |
| Mar 14 2024 | 0.355911 | 0.028332 | 8.65% | 0.328001 | 0.370782 | 0.318008 | 1,322,324.00 |
| Mar 13 2024 | 0.327578 | 0.004519 | 1.40% | 0.331303 | 0.345142 | 0.309102 | 797,889.00 |
| Mar 12 2024 | 0.323059 | -0.005258 | -1.60% | 0.321849 | 0.325619 | 0.29565 | 338,383.00 |
| Mar 11 2024 | 0.328317 | 0.023147 | 7.58% | 0.22778 | 0.346902 | 0.221533 | 968,630.00 |
| Mar 10 2024 | 0.30517 | 0.001645 | 0.54% | 0.302711 | 0.311464 | 0.291753 | 312,729.00 |
| Mar 09 2024 | 0.303525 | 0.002272 | 0.75% | 0.30331 | 0.307699 | 0.295525 | 468,526.00 |
| Mar 08 2024 | 0.301252 | -0.004656 | -1.52% | 0.306129 | 0.322701 | 0.282531 | 324,175.00 |
| Mar 07 2024 | 0.305908 | -0.004711 | -1.52% | 0.310772 | 0.315501 | 0.296401 | 296,269.00 |
| Mar 06 2024 | 0.310619 | 0.00364 | 1.19% | 0.307183 | 0.320583 | 0.294116 | 517,233.00 |
| Mar 05 2024 | 0.306979 | -0.019164 | -5.88% | 0.324442 | 0.343133 | 0.267661 | 2,819,478.00 |
| Mar 04 2024 | 0.326143 | 0.051509 | 18.76% | 0.22778 | 0.377343 | 0.221533 | 4,708,803.00 |
| Mar 03 2024 | 0.274634 | 0.001703 | 0.62% | 0.270939 | 0.281879 | 0.261026 | 1,392,597.00 |
| Mar 02 2024 | 0.27293 | 0.00212 | 0.78% | 0.271151 | 0.275563 | 0.25831 | 836,162.00 |
| Mar 01 2024 | 0.27081 | 0.010883 | 4.19% | 0.261317 | 0.293473 | 0.252978 | 1,573,941.00 |
| Feb 29 2024 | 0.259927 | 0.011848 | 4.78% | 0.24676 | 0.259927 | 0.236341 | 1,217,765.00 |
| Feb 28 2024 | 0.248079 | 0.025789 | 11.60% | 0.224169 | 0.274386 | 0.222633 | 3,681,998.00 |
| Feb 27 2024 | 0.22229 | -0.001259 | -0.56% | 0.223963 | 0.230754 | 0.21187 | 1,207,622.00 |
| Feb 26 2024 | 0.22355 | 0.009762 | 4.57% | 0.22778 | 0.346902 | 0.210984 | 6,975,083.00 |
| Feb 25 2024 | 0.213788 | -0.00533 | -2.43% | 0.219154 | 0.221694 | 0.207918 | 438,584.00 |
| Feb 24 2024 | 0.219118 | 0.003429 | 1.59% | 0.214673 | 0.220692 | 0.205549 | 943,965.00 |
| Feb 23 2024 | 0.215689 | 0.001242 | 0.58% | 0.214947 | 0.246357 | 0.211436 | 5,344,831.00 |
| Feb 22 2024 | 0.214447 | -0.004284 | -1.96% | 0.217506 | 0.222219 | 0.208536 | 1,232,921.00 |
| Feb 21 2024 | 0.21873 | -0.002031 | -0.92% | 0.220534 | 0.22557 | 0.2065 | 2,351,741.00 |
| Feb 20 2024 | 0.220761 | -0.010108 | -4.38% | 0.233646 | 0.24446 | 0.209513 | 2,097,799.00 |
| Feb 19 2024 | 0.230869 | -0.008458 | -3.53% | 0.22778 | 0.346902 | 0.221533 | 1,229,408.00 |
| Feb 18 2024 | 0.239327 | -0.007487 | -3.03% | 0.246861 | 0.254094 | 0.233591 | 1,198,020.00 |
| Feb 17 2024 | 0.246814 | 0.003438 | 1.41% | 0.241516 | 0.248433 | 0.231048 | 2,094,729.00 |
| Feb 16 2024 | 0.243376 | -0.02009 | -7.63% | 0.263372 | 0.273683 | 0.241388 | 2,058,756.00 |
| Feb 15 2024 | 0.263466 | -0.018761 | -6.65% | 0.281993 | 0.293014 | 0.257833 | 2,074,396.00 |
| Feb 14 2024 | 0.282226 | -0.003413 | -1.19% | 0.286001 | 0.295921 | 0.275707 | 3,082,309.00 |
| Feb 13 2024 | 0.28564 | -0.022042 | -7.16% | 0.303313 | 0.309141 | 0.266295 | 3,885,685.00 |
| Feb 12 2024 | 0.307682 | 0.00553 | 1.83% | 0.22778 | 0.346902 | 0.221533 | 2,142,513.00 |
| Feb 11 2024 | 0.302152 | 0.039606 | 15.09% | 0.26235 | 0.335524 | 0.2621 | 7,395,952.00 |
| Feb 10 2024 | 0.262546 | -0.052997 | -16.80% | 0.315028 | 0.317379 | 0.258706 | 8,171,983.00 |
| Feb 09 2024 | 0.315542 | 0.087357 | 38.28% | 0.22778 | 0.346902 | 0.221533 | 17,553,721.00 |
| Feb 08 2024 | 0.228185 | 0.055468 | 32.11% | 0.175451 | 0.240044 | 0.17365 | 12,195,846.00 |
| Feb 07 2024 | 0.172717 | 0.017896 | 11.56% | 0.157777 | 0.17919 | 0.148038 | 3,854,414.00 |
| Feb 06 2024 | 0.154822 | -0.007675 | -4.72% | 0.162515 | 0.163328 | 0.146051 | 2,792,453.00 |
| Feb 05 2024 | 0.162496 | -0.007686 | -4.52% | 0.065947 | 0.172358 | 0.06582 | 20,197,308.00 |
| Feb 04 2024 | 0.170182 | 0.020229 | 13.49% | 0.152564 | 0.190989 | 0.145004 | 20,202,239.00 |
| Feb 03 2024 | 0.149953 | 0.030384 | 25.41% | 0.121345 | 0.158617 | 0.118923 | 17,952,296.00 |
| Feb 02 2024 | 0.119569 | 0.018427 | 18.22% | 0.101655 | 0.123352 | 0.099783 | 5,620,655.00 |
| Feb 01 2024 | 0.101142 | -0.007523 | -6.92% | 0.109018 | 0.113857 | 0.099779 | 2,046,705.00 |
| Jan 31 2024 | 0.108666 | 0.014456 | 15.34% | 0.094619 | 0.114813 | 0.092588 | 5,407,273.00 |
| Jan 30 2024 | 0.09421 | -0.007402 | -7.28% | 0.101476 | 0.101969 | 0.093962 | 732,902.00 |
| Jan 29 2024 | 0.101612 | -0.001402 | -1.36% | 0.065947 | 0.101901 | 0.06582 | 2,547,185.00 |
| Jan 28 2024 | 0.103014 | 0.001897 | 1.88% | 0.100691 | 0.107383 | 0.097468 | 2,059,209.00 |
| Jan 27 2024 | 0.101117 | -0.003572 | -3.41% | 0.104466 | 0.119118 | 0.100696 | 5,080,968.00 |
