Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.20 | 0.00 | -0.27% | 1.20 | 1.22 | 1.18 | 5,109,893.00 |
| Jul 25 2024 | 1.20 | -0.020 | -1.53% | 1.23 | 1.25 | 1.15 | 6,849,185.00 |
| Jul 24 2024 | 1.22 | -0.040 | -3.15% | 1.27 | 1.28 | 1.21 | 4,319,213.00 |
| Jul 23 2024 | 1.26 | -0.030 | -2.21% | 1.29 | 1.32 | 1.23 | 5,303,957.00 |
| Jul 22 2024 | 1.29 | -0.100 | -7.20% | 1.38 | 1.39 | 1.28 | 5,341,379.00 |
| Jul 21 2024 | 1.39 | 0.050 | 3.99% | 1.34 | 1.42 | 1.27 | 7,600,889.00 |
| Jul 20 2024 | 1.33 | 0.050 | 3.99% | 1.28 | 1.40 | 1.26 | 12,543,686.00 |
| Jul 19 2024 | 1.28 | -0.010 | -0.99% | 1.29 | 1.30 | 1.22 | 8,642,901.00 |
| Jul 18 2024 | 1.30 | 0.00 | 0.06% | 1.30 | 1.33 | 1.26 | 8,001,693.00 |
| Jul 17 2024 | 1.30 | 0.00 | -0.32% | 1.31 | 1.32 | 1.25 | 10,434,899.00 |
| Jul 16 2024 | 1.30 | 0.060 | 5.03% | 1.24 | 1.41 | 1.24 | 26,234,349.00 |
| Jul 15 2024 | 1.24 | 0.160 | 14.84% | 1.07 | 1.25 | 1.06 | 28,355,950.00 |
| Jul 14 2024 | 1.08 | 0.010 | 0.86% | 1.07 | 1.10 | 1.02 | 9,473,927.00 |
| Jul 13 2024 | 1.07 | 0.00 | 0.09% | 1.07 | 1.09 | 1.04 | 9,547,931.00 |
| Jul 12 2024 | 1.07 | 0.010 | 0.66% | 1.07 | 1.09 | 0.9787 | 26,019,612.00 |
| Jul 11 2024 | 1.06 | 0.090 | 8.93% | 0.9754 | 1.17 | 0.9482 | 82,646,710.00 |
| Jul 10 2024 | 0.9735 | 0.0137 | 1.43% | 0.961 | 0.988 | 0.9286 | 9,664,205.00 |
| Jul 09 2024 | 0.9598 | 0.0433 | 4.72% | 0.9113 | 0.9792 | 0.8745 | 8,592,402.00 |
| Jul 08 2024 | 0.9165 | 0.0477 | 5.49% | 0.8619 | 0.960 | 0.8361 | 18,441,519.00 |
| Jul 07 2024 | 0.8688 | -0.0362 | -4.00% | 0.9049 | 0.925 | 0.8571 | 13,326,329.00 |
| Jul 06 2024 | 0.905 | 0.1169 | 14.83% | 0.7882 | 0.9075 | 0.7881 | 16,080,685.00 |
| Jul 05 2024 | 0.7881 | 0.0415 | 5.56% | 0.7392 | 0.8244 | 0.6631 | 26,949,976.00 |
| Jul 04 2024 | 0.7466 | -0.1534 | -17.04% | 0.8932 | 0.900 | 0.739 | 37,337,316.00 |
| Jul 03 2024 | 0.900 | 0.0632 | 7.55% | 0.8356 | 0.9011 | 0.6888 | 57,503,348.00 |
| Jul 02 2024 | 0.8368 | 0.0056 | 0.67% | 0.829 | 0.8484 | 0.8173 | 8,096,581.00 |
| Jul 01 2024 | 0.8312 | 0.0496 | 6.35% | 0.7819 | 0.8392 | 0.7646 | 8,923,916.00 |
| Jun 30 2024 | 0.7816 | 0.0705 | 9.91% | 0.7103 | 0.785 | 0.7027 | 12,180,185.00 |
| Jun 29 2024 | 0.7111 | 0.0059 | 0.84% | 0.7067 | 0.7466 | 0.7047 | 4,817,059.00 |
| Jun 28 2024 | 0.7052 | -0.0009 | -0.13% | 0.7034 | 0.7499 | 0.6976 | 7,210,723.00 |
| Jun 27 2024 | 0.7061 | -0.0082 | -1.15% | 0.7173 | 0.7474 | 0.7051 | 5,098,308.00 |
| Jun 26 2024 | 0.7143 | -0.0312 | -4.19% | 0.7474 | 0.762 | 0.7033 | 7,545,376.00 |
| Jun 25 2024 | 0.7455 | 0.0272 | 3.79% | 0.7219 | 0.7641 | 0.7078 | 11,027,453.00 |
| Jun 24 2024 | 0.7183 | 0.0627 | 9.56% | 0.658 | 0.720 | 0.629 | 10,989,280.00 |
| Jun 23 2024 | 0.6556 | -0.0249 | -3.66% | 0.6803 | 0.6872 | 0.6513 | 6,998,286.00 |
| Jun 22 2024 | 0.6805 | -0.0214 | -3.05% | 0.7029 | 0.7239 | 0.6802 | 4,556,493.00 |
| Jun 21 2024 | 0.7019 | -0.0095 | -1.34% | 0.713 | 0.7194 | 0.6703 | 6,413,450.00 |
| Jun 20 2024 | 0.7114 | -0.0283 | -3.83% | 0.7334 | 0.7598 | 0.7055 | 10,270,681.00 |
| Jun 19 2024 | 0.7397 | 0.0667 | 9.91% | 0.6705 | 0.750 | 0.6612 | 14,280,268.00 |
| Jun 18 2024 | 0.673 | -0.0308 | -4.38% | 0.7108 | 0.7114 | 0.6364 | 15,970,646.00 |
| Jun 17 2024 | 0.7038 | -0.0465 | -6.20% | 0.7476 | 0.7571 | 0.6864 | 9,735,555.00 |
| Jun 16 2024 | 0.7503 | -0.0056 | -0.74% | 0.7578 | 0.778 | 0.7415 | 6,456,607.00 |
| Jun 15 2024 | 0.7559 | -0.0094 | -1.23% | 0.7599 | 0.7857 | 0.7428 | 9,601,522.00 |
| Jun 14 2024 | 0.7653 | -0.0838 | -9.87% | 0.8557 | 0.8691 | 0.7603 | 14,417,115.00 |
| Jun 13 2024 | 0.8491 | -0.0049 | -0.57% | 0.851 | 0.8799 | 0.801 | 15,539,959.00 |
| Jun 12 2024 | 0.854 | -0.0201 | -2.30% | 0.8749 | 0.9113 | 0.8304 | 27,974,646.00 |
| Jun 11 2024 | 0.8741 | -0.1591 | -15.40% | 1.04 | 1.04 | 0.870 | 31,426,139.00 |
| Jun 10 2024 | 1.03 | 0.00 | 0.07% | 1.04 | 1.10 | 1.01 | 42,408,969.00 |
| Jun 09 2024 | 1.03 | 0.110 | 12.36% | 0.9203 | 1.04 | 0.8948 | 49,946,823.00 |
| Jun 08 2024 | 0.9189 | 0.0083 | 0.91% | 0.9093 | 0.9529 | 0.886 | 21,651,709.00 |
| Jun 07 2024 | 0.9106 | -0.0068 | -0.74% | 0.9216 | 0.9648 | 0.800 | 19,724,940.00 |
| Jun 06 2024 | 0.9174 | -0.0057 | -0.62% | 0.9273 | 0.9585 | 0.8926 | 14,687,696.00 |
| Jun 05 2024 | 0.9231 | 0.0087 | 0.95% | 0.9203 | 1.00 | 0.9038 | 30,654,169.00 |
| Jun 04 2024 | 0.9144 | -0.0119 | -1.28% | 0.923 | 0.9548 | 0.8773 | 19,366,266.00 |
| Jun 03 2024 | 0.9263 | 0.0451 | 5.12% | 0.8732 | 0.9849 | 0.800 | 63,538,932.00 |
| Jun 02 2024 | 0.8812 | 0.0797 | 9.94% | 0.7964 | 0.9455 | 0.7791 | 59,202,772.00 |
| Jun 01 2024 | 0.8015 | 0.0699 | 9.55% | 0.7322 | 0.8498 | 0.7255 | 49,212,949.00 |
| May 31 2024 | 0.7316 | 0.0494 | 7.24% | 0.6841 | 0.7357 | 0.6677 | 17,697,084.00 |
| May 30 2024 | 0.6822 | 0.0157 | 2.36% | 0.6689 | 0.688 | 0.630 | 11,734,348.00 |
| May 29 2024 | 0.6665 | -0.0044 | -0.66% | 0.6724 | 0.6879 | 0.662 | 7,055,464.00 |
| May 28 2024 | 0.6709 | -0.0096 | -1.41% | 0.6795 | 0.6845 | 0.649 | 8,879,376.00 |
| May 27 2024 | 0.6805 | 0.0115 | 1.72% | 0.6694 | 0.700 | 0.665 | 10,723,766.00 |
| May 26 2024 | 0.669 | -0.0003 | -0.04% | 0.6693 | 0.674 | 0.6551 | 5,434,920.00 |
| May 25 2024 | 0.6693 | 0.0145 | 2.21% | 0.6544 | 0.6853 | 0.6526 | 6,902,572.00 |
| May 24 2024 | 0.6548 | -0.0032 | -0.49% | 0.6573 | 0.6833 | 0.6398 | 9,347,196.00 |
| May 23 2024 | 0.658 | -0.0418 | -5.97% | 0.7003 | 0.7138 | 0.6288 | 16,740,837.00 |
| May 22 2024 | 0.6998 | -0.034 | -4.63% | 0.733 | 0.7346 | 0.6953 | 9,199,720.00 |
| May 21 2024 | 0.7338 | -0.0172 | -2.29% | 0.7554 | 0.7626 | 0.7214 | 8,908,466.00 |
| May 20 2024 | 0.751 | 0.0449 | 6.36% | 0.7051 | 0.7531 | 0.690 | 9,443,854.00 |
| May 19 2024 | 0.7061 | -0.031 | -4.21% | 0.7341 | 0.750 | 0.7008 | 4,450,891.00 |
| May 18 2024 | 0.7371 | 0.0048 | 0.66% | 0.7335 | 0.7547 | 0.7309 | 5,750,184.00 |
| May 17 2024 | 0.7323 | 0.0287 | 4.08% | 0.7053 | 0.7744 | 0.7053 | 11,624,649.00 |
| May 16 2024 | 0.7036 | -0.0215 | -2.97% | 0.7252 | 0.7448 | 0.6914 | 6,141,572.00 |
| May 15 2024 | 0.7251 | 0.0435 | 6.38% | 0.6833 | 0.7499 | 0.6687 | 11,396,478.00 |
| May 14 2024 | 0.6816 | -0.0216 | -3.07% | 0.7027 | 0.728 | 0.6784 | 9,026,415.00 |
| May 13 2024 | 0.7032 | 0.0143 | 2.08% | 0.6875 | 0.714 | 0.6629 | 8,439,903.00 |
| May 12 2024 | 0.6889 | -0.0116 | -1.66% | 0.7037 | 0.7087 | 0.6827 | 4,126,072.00 |
| May 11 2024 | 0.7005 | 0.0117 | 1.70% | 0.6899 | 0.7269 | 0.6747 | 7,575,911.00 |
| May 10 2024 | 0.6888 | -0.0288 | -4.01% | 0.7124 | 0.734 | 0.6731 | 13,090,953.00 |
| May 09 2024 | 0.7176 | -0.0002 | -0.03% | 0.7211 | 0.7461 | 0.7043 | 9,158,004.00 |
| May 08 2024 | 0.7178 | -0.0161 | -2.19% | 0.7326 | 0.7465 | 0.710 | 10,212,598.00 |
| May 07 2024 | 0.7339 | -0.0309 | -4.04% | 0.7733 | 0.7771 | 0.7292 | 16,018,931.00 |
| May 06 2024 | 0.7648 | -0.0123 | -1.58% | 0.7835 | 0.810 | 0.7352 | 24,031,048.00 |
| May 05 2024 | 0.7771 | -0.0086 | -1.09% | 0.7899 | 0.8029 | 0.7624 | 13,879,908.00 |
| May 04 2024 | 0.7857 | 0.0287 | 3.79% | 0.7607 | 0.8116 | 0.7558 | 32,344,294.00 |
| May 03 2024 | 0.757 | 0.0995 | 15.13% | 0.6523 | 0.765 | 0.6355 | 34,587,796.00 |
| May 02 2024 | 0.6575 | 0.0054 | 0.83% | 0.6427 | 0.6621 | 0.6262 | 13,742,811.00 |
| May 01 2024 | 0.6521 | -0.003 | -0.46% | 0.6551 | 0.6822 | 0.6031 | 25,474,353.00 |
| Apr 30 2024 | 0.6551 | -0.0782 | -10.66% | 0.7374 | 0.7466 | 0.6467 | 20,272,006.00 |
| Apr 29 2024 | 0.7333 | -0.0429 | -5.53% | 0.7716 | 0.81991 | 0.6931 | 37,045,204.00 |
| Apr 28 2024 | 0.7762 | 0.0168 | 2.21% | 0.7588 | 0.800 | 0.7502 | 27,008,517.00 |
| Apr 27 2024 | 0.7594 | 0.0697 | 10.11% | 0.6908 | 0.7609 | 0.6585 | 23,382,365.00 |
