Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.62 | -0.220 | -11.96% | 1.66 | 1.66 | 1.62 | 88.00 |
| May 02 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
| May 01 2024 | 1.84 | 0.00 | -0.10% | 1.84 | 1.84 | 1.84 | 149.00 |
| Apr 30 2024 | 1.84 | 0.040 | 2.33% | 2.23 | 2.23 | 1.84 | 211.00 |
| Apr 29 2024 | 1.80 | -0.400 | -18.26% | 1.87 | 1.87 | 1.80 | 146.00 |
| Apr 28 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| Apr 27 2024 | 2.20 | 0.130 | 6.38% | 2.27 | 2.27 | 1.85 | 156.00 |
| Apr 26 2024 | 2.07 | -0.020 | -0.96% | 1.75 | 2.20 | 1.75 | 218.00 |
| Apr 25 2024 | 2.09 | -0.400 | -16.06% | 2.18 | 2.69 | 1.72 | 4,874.00 |
| Apr 24 2024 | 2.49 | -0.360 | -12.54% | 2.37 | 2.78 | 2.17 | 150.00 |
| Apr 23 2024 | 2.85 | 0.360 | 14.33% | 2.72 | 2.94 | 2.31 | 382.00 |
| Apr 22 2024 | 2.49 | 0.240 | 10.67% | 2.25 | 2.84 | 2.17 | 209.00 |
| Apr 21 2024 | 2.25 | 0.080 | 3.73% | 2.17 | 2.25 | 2.17 | 36.00 |
| Apr 20 2024 | 2.17 | 0.060 | 2.74% | 2.97 | 2.97 | 2.13 | 447.00 |
| Apr 19 2024 | 2.11 | -1.34 | -38.81% | 3.30 | 3.45 | 2.11 | 479.00 |
| Apr 18 2024 | 3.45 | -1.33 | -27.82% | 4.78 | 4.78 | 2.54 | 1,930.00 |
| Apr 17 2024 | 4.78 | -4.02 | -45.68% | 7.86 | 9.00 | 0.001971 | 11,250.00 |
| Apr 16 2024 | 8.80 | 1.94 | 28.28% | 6.54 | 8.80 | 5.40 | 4,159.00 |
| Apr 15 2024 | 6.86 | 0.760 | 12.46% | 4.25 | 7.57 | 4.00 | 2,916.00 |
| Apr 14 2024 | 6.10 | 0.090 | 1.56% | 5.99 | 6.37 | 3.32 | 1,456.00 |
| Apr 13 2024 | 6.01 | -1.61 | -21.18% | 7.42 | 7.70 | 4.00 | 6,760.00 |
| Apr 12 2024 | 7.62 | 6.85 | 889.61% | 1.23 | 8.78 | 0.91296 | 7,902.00 |
| Apr 11 2024 | 0.770 | 0.00 | 0.00% | 0.770 | 0.770 | 0.770 | 0.00 |
| Apr 10 2024 | 0.770 | -0.330 | -30.00% | 0.770 | 0.770 | 0.770 | 41.00 |
| Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 07 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 06 2024 | 1.10 | -0.010 | -1.04% | 1.00 | 1.29 | 1.00 | 45.00 |
| Apr 05 2024 | 1.11 | 0.090 | 8.98% | 0.700 | 1.11 | 0.700 | 327.00 |
| Apr 04 2024 | 1.02 | -0.420 | -29.17% | 1.44 | 1.44 | 0.650 | 654.00 |
| Apr 03 2024 | 1.44 | -0.560 | -28.00% | 1.67 | 1.99 | 0.800 | 1,944.00 |
| Apr 02 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Apr 01 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Mar 31 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Mar 30 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Mar 29 2024 | 2.00 | -0.370 | -15.76% | 2.00 | 2.00 | 2.00 | 3.00 |
| Mar 28 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 27 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 26 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 25 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 24 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 23 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 22 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 21 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 20 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 19 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 18 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 17 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Mar 16 2024 | 2.37 | 0.360 | 17.86% | 2.37 | 2.37 | 2.37 | 1.00 |
| Mar 15 2024 | 2.01 | -0.390 | -16.07% | 2.40 | 2.40 | 2.01 | 38.00 |
| Mar 14 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Mar 13 2024 | 2.40 | -0.490 | -16.96% | 2.40 | 2.40 | 2.40 | 2.00 |
| Mar 12 2024 | 2.89 | 0.00 | 0.00% | 2.89 | 2.89 | 2.89 | 0.00 |
| Mar 11 2024 | 2.89 | -0.120 | -3.99% | 2.89 | 2.89 | 2.89 | 1.00 |
| Mar 10 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| Mar 09 2024 | 3.01 | 0.910 | 43.33% | 3.01 | 3.01 | 3.01 | 0.00 |
| Mar 08 2024 | 2.10 | -1.00 | -32.26% | 2.12 | 2.12 | 2.10 | 6.00 |
| Mar 07 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Mar 06 2024 | 3.10 | 1.07 | 52.66% | 3.10 | 3.10 | 3.10 | 3.00 |
| Mar 05 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
| Mar 04 2024 | 2.03 | -0.010 | -0.60% | 2.04 | 2.04 | 2.00 | 283.00 |
| Mar 03 2024 | 2.04 | -1.51 | -42.45% | 2.15 | 2.15 | 2.04 | 15.00 |
| Mar 02 2024 | 3.55 | 1.70 | 91.89% | 3.22 | 3.55 | 3.22 | 4.00 |
| Mar 01 2024 | 1.85 | 0.200 | 12.04% | 3.54 | 3.60 | 1.85 | 167.00 |
| Feb 29 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Feb 28 2024 | 1.65 | -0.820 | -33.15% | 1.61 | 3.37 | 1.61 | 54.00 |
| Feb 27 2024 | 2.47 | 1.03 | 71.28% | 2.46 | 2.47 | 2.46 | 34.00 |
| Feb 26 2024 | 1.44 | -1.05 | -42.08% | 2.47 | 2.47 | 1.44 | 34.00 |
| Feb 25 2024 | 2.49 | 0.820 | 49.10% | 2.48 | 2.49 | 2.48 | 5.00 |
| Feb 24 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| Feb 23 2024 | 1.67 | 1.62 | 3,027.28% | 2.49 | 2.49 | 1.67 | 1.00 |
| Feb 22 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 21 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 20 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 19 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 18 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 17 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 16 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 15 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| Feb 14 2024 | 0.053401 | -2.45 | -97.86% | 2.49 | 41.90 | 0.053299 | 32.00 |
| Feb 13 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 12 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 11 2024 | 2.50 | 0.850 | 51.51% | 1.79 | 2.50 | 1.79 | 201.00 |
| Feb 10 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Feb 09 2024 | 1.65 | 0.220 | 15.58% | 1.43 | 1.80 | 1.43 | 270.00 |
| Feb 08 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| Feb 07 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| Feb 06 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| Feb 05 2024 | 1.43 | 0.020 | 1.09% | 1.43 | 1.43 | 1.43 | 223.00 |
| Feb 03 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
| Feb 02 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
