CurrencyBeacon logo}}

Crypto Rate Dashboard

Omni Network Price Chart

OMNI/USD
$0.672088
1.97%

OMNI Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-20 $0.73996844 $0.78257844 $0.73391626 $0.75325318 $4,716.23
2026-03-19 $0.73508987 $0.76803521 $0.71816284 $0.74056029 $7,502.39
2026-03-18 $0.77027768 $0.77035926 $0.70195996 $0.73567782 $34,616.48
2026-03-17 $0.76520773 $0.81301613 $0.71706633 $0.77089378 $12,686.21
2026-03-16 $0.78491559 $0.82923345 $0.75912959 $0.76581978 $22,131.52
2026-03-15 $0.75835988 $0.78718167 $0.74542365 $0.78554339 $11,521.85
2026-03-14 $0.78105924 $0.81465509 $0.74238193 $0.75896644 $18,015.80
2026-03-13 $0.76627668 $0.81573962 $0.76128813 $0.78168396 $5,451.70
2026-03-12 $0.75424076 $0.78624303 $0.75331205 $0.76688958 $7,536.16
2026-03-11 $0.7711832 $0.79825168 $0.75419883 $0.75484403 $13,543.14
2026-03-10 $0.78614813 $0.84812484 $0.73725494 $0.77180002 $63,203.01
2026-03-09 $0.7662713 $0.84970882 $0.70683489 $0.78677692 $45,402.38
2026-03-08 $0.77937241 $0.85024469 $0.71966242 $0.7668842 $28,968.02
2026-03-07 $0.73449182 $0.79086515 $0.7101511 $0.77999578 $49,198.91
2026-03-06 $0.80297923 $0.88757929 $0.72316922 $0.73507929 $80,812.62
2026-03-05 $0.75301109 $1.04 $0.71159507 $0.80362148 $222,769.80
2026-03-04 $0.70025625 $0.82151118 $0.67929422 $0.75361338 $141,155.66
2026-03-03 $0.78682248 $0.78888108 $0.6782991 $0.70081634 $87,568.59
2026-03-02 $0.80845285 $0.86979899 $0.71809166 $0.78745181 $63,679.21
2026-03-01 $0.81011426 $0.83956095 $0.76790097 $0.80909949 $44,521.29
2026-02-28 $0.83442635 $0.8372921 $0.79718137 $0.81076222 $46,929.43
2026-02-27 $0.85514832 $0.87525046 $0.80960065 $0.83509376 $15,486.81
2026-02-26 $0.8481654 $0.89020158 $0.82119269 $0.8558323 $88,082.33
2026-02-25 $0.90510186 $0.93113808 $0.80929607 $0.8488438 $269,952.45
2026-02-24 $0.95638455 $0.96598998 $0.86519796 $0.9058258 $54,033.06
2026-02-23 $0.90271808 $1.11 $0.85644788 $0.95714951 $158,933.83
2026-02-22 $1.17 $1.19 $0.86165992 $0.8886866 $137,183.98
2026-02-21 $0.91659962 $1.29 $0.84494986 $1.17 $513,985.67
2026-02-20 $0.91443911 $0.9243443 $0.86875192 $0.91733276 $16,416.60
2026-02-19 $0.93237849 $0.94824942 $0.85440684 $0.91517052 $56,948.22