OM Coin Values OM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.0193400 | $0.0195100 | $0.0198400 | $0.0191800 |
2023-09-30 | $0.0195100 | $0.0198800 | $0.0200500 | $0.0195500 |
2023-10-01 | $0.0198800 | $0.0204500 | $0.0211500 | $0.0202800 |
2023-10-02 | $0.0204500 | $0.0197900 | $0.0202900 | $0.0194500 |
2023-10-03 | $0.0197900 | $0.0195500 | $0.0198800 | $0.0193900 |
2023-10-04 | $0.0195500 | $0.0189400 | $0.0196000 | $0.0189400 |
2023-10-05 | $0.0189400 | $0.0187000 | $0.0190200 | $0.0185300 |
2023-10-06 | $0.0187000 | $0.0189300 | $0.0190900 | $0.0187600 |
2023-10-07 | $0.0189300 | $0.0189300 | $0.0189300 | $0.0189200 |
2023-10-08 | $0.0189600 | $0.0187900 | $0.0191100 | $0.0186200 |
2023-10-09 | $0.0187900 | $0.0180100 | $0.0183300 | $0.0177000 |
2023-10-10 | $0.0180100 | $0.0178700 | $0.0180300 | $0.0175600 |
2023-10-11 | $0.0178700 | $0.0178600 | $0.0181700 | $0.0175500 |
2023-10-12 | $0.0178600 | $0.0175500 | $0.0175500 | $0.0172400 |
2023-10-13 | $0.0175500 | $0.0180000 | $0.0181600 | $0.0175400 |
2023-10-14 | $0.0180000 | $0.0180400 | $0.0183500 | $0.0178800 |
2023-10-15 | $0.0180400 | $0.0187000 | $0.0188500 | $0.0180700 |
2023-10-16 | $0.0187000 | $0.0196800 | $0.0203200 | $0.0188800 |
2023-10-17 | $0.0196800 | $0.0189400 | $0.0205100 | $0.0187800 |
2023-10-18 | $0.0189400 | $0.0184500 | $0.0189200 | $0.0184500 |
2023-10-19 | $0.0184500 | $0.0180300 | $0.0188100 | $0.0180300 |
2023-10-20 | $0.0180300 | $0.0183000 | $0.0186200 | $0.0183000 |
2023-10-21 | $0.0183000 | $0.0192300 | $0.0193900 | $0.0185800 |
2023-10-22 | $0.0192300 | $0.0189700 | $0.0198000 | $0.0189700 |
2023-10-23 | $0.0189700 | $0.0199600 | $0.0206700 | $0.0197800 |
2023-10-24 | $0.0199600 | $0.0201700 | $0.0205300 | $0.0196400 |
2023-10-25 | $0.0201700 | $0.0203800 | $0.0203800 | $0.0200200 |
2023-10-26 | $0.0203800 | $0.0200200 | $0.0207400 | $0.0200200 |
2023-10-27 | $0.0200200 | $0.0204700 | $0.0204700 | $0.0197600 |
2023-10-28 | $0.0204700 | $0.0206100 | $0.0206100 | $0.0204300 |
2023-10-29 | $0.0206100 | $0.0208300 | $0.0210100 | $0.0206500 |
2023-10-30 | $0.0208300 | $0.0213600 | $0.0213600 | $0.0209900 |
2023-10-31 | $0.0213600 | $0.0205100 | $0.0216000 | $0.0203300 |
2023-11-01 | $0.0205100 | $0.0208800 | $0.0210600 | $0.0205100 |
2023-11-02 | $0.0208800 | $0.0209000 | $0.0210800 | $0.0201800 |
2023-11-03 | $0.0209000 | $0.0207200 | $0.0212700 | $0.0203500 |
2023-11-04 | $0.0207200 | $0.0213600 | $0.0221000 | $0.0209900 |
2023-11-05 | $0.0213600 | $0.0215800 | $0.0217700 | $0.0213900 |
2023-11-06 | $0.0215800 | $0.0224400 | $0.0226300 | $0.0216800 |
2023-11-07 | $0.0224400 | $0.0222600 | $0.0224400 | $0.0216900 |
2023-11-08 | $0.0222600 | $0.0226700 | $0.0239900 | $0.0222900 |
2023-11-09 | $0.0226700 | $0.0222700 | $0.0260900 | $0.0222700 |
2023-11-10 | $0.0222700 | $0.0223300 | $0.0223500 | $0.0222400 |
2023-12-24 | $0.0445700 | $0.0396400 | $0.0441800 | $0.0373800 |
2023-12-25 | $0.0396400 | $0.0418000 | $0.0420300 | $0.0388500 |
2023-12-26 | $0.0418000 | $0.0446200 | $0.0450600 | $0.0403800 |
2023-12-27 | $0.0446200 | $0.0438000 | $0.0514 | $0.0438000 |
2023-12-28 | $0.0438000 | $0.0438600 | $0.0462100 | $0.0401100 |
2023-12-29 | $0.0438600 | $0.0513 | $0.0563 | $0.0427700 |
2023-12-30 | $0.0513 | $0.0536 | $0.0582 | $0.0492700 |
2023-12-31 | $0.0536 | $0.0584 | $0.0632 | $0.0529 |
2024-01-01 | $0.0584 | $0.0569 | $0.0631 | $0.0569 |
2024-01-02 | $0.0569 | $0.0610 | $0.0624 | $0.0547 |
2024-01-03 | $0.0610 | $0.0581 | $0.0730 | $0.0564 |
2024-01-04 | $0.0581 | $0.0631 | $0.0647 | $0.0552 |
2024-01-05 | $0.0631 | $0.0640 | $0.0831 | $0.0620 |
2024-01-06 | $0.0640 | $0.0684 | $0.0704 | $0.0621 |
2024-01-07 | $0.0684 | $0.0614 | $0.0685 | $0.0596 |
2024-01-08 | $0.0614 | $0.0686 | $0.0830 | $0.0644 |
2024-01-09 | $0.0686 | $0.0685 | $0.0743 | $0.0654 |
2024-01-10 | $0.0685 | $0.0680 | $0.0794 | $0.0677 |
2024-01-11 | $0.0680 | $0.0678 | $0.0702 | $0.0665 |
2024-01-12 | $0.0678 | $0.0653 | $0.0681 | $0.0623 |
2024-01-13 | $0.0653 | $0.0668 | $0.0712 | $0.0660 |
2024-01-14 | $0.0668 | $0.0652 | $0.0672 | $0.0625 |
2024-01-15 | $0.0652 | $0.0658 | $0.0680 | $0.0653 |
2024-01-16 | $0.0658 | $0.0740 | $0.0841 | $0.0676 |
2024-01-17 | $0.0740 | $0.0693 | $0.0753 | $0.0650 |
2024-01-18 | $0.0693 | $0.0669 | $0.0696 | $0.0654 |
2024-01-19 | $0.0669 | $0.0682 | $0.0695 | $0.0657 |
2024-01-20 | $0.0682 | $0.0726 | $0.0739 | $0.0667 |
2024-01-21 | $0.0726 | $0.1017000 | $0.1220000 | $0.0707 |
2024-01-22 | $0.1017000 | $0.0969 | $0.1241000 | $0.0906 |
2024-01-23 | $0.0969 | $0.0883 | $0.0984 | $0.0845 |
2024-01-24 | $0.0883 | $0.0807 | $0.0941 | $0.0773 |
2024-01-25 | $0.0807 | $0.1018000 | $0.1107000 | $0.0752 |
2024-01-26 | $0.1018000 | $0.1041000 | $0.1177000 | $0.0957 |
2024-01-27 | $0.1041000 | $0.1005000 | $0.1193000 | $0.0995600 |
2024-01-28 | $0.1005000 | $0.1022000 | $0.1061000 | $0.0973 |
2024-01-29 | $0.1022000 | $0.1015000 | $0.1080000 | $0.1001000 |
2024-01-30 | $0.1015000 | $0.0949 | $0.1033000 | $0.0942 |
2024-01-31 | $0.0949 | $0.1080000 | $0.1144000 | $0.0916 |
2024-02-01 | $0.1079000 | $0.1011000 | $0.1142000 | $0.1004000 |
2024-02-02 | $0.1011000 | $0.1209000 | $0.1244000 | $0.1009000 |
2024-02-03 | $0.1209000 | $0.1497000 | $0.1573000 | $0.1166000 |
2024-02-04 | $0.1497000 | $0.1712000 | $0.1897000 | $0.1440000 |
2024-02-05 | $0.1712000 | $0.1600000 | $0.1791000 | $0.1559000 |
2024-02-06 | $0.1600000 | $0.1582000 | $0.1670000 | $0.1457000 |
2024-02-07 | $0.1582000 | $0.1721000 | $0.1792000 | $0.1518000 |
2024-02-08 | $0.1721000 | $0.2275000 | $0.2330000 | $0.1706000 |
2024-02-09 | $0.2275000 | $0.3152000 | $0.3490000 | $0.2276000 |
2024-02-10 | $0.3152000 | $0.2613000 | $0.3191000 | $0.2566000 |
2024-02-11 | $0.2613000 | $0.3050000 | $0.3331000 | $0.2618000 |
2024-02-12 | $0.3050000 | $0.3046000 | $0.3459000 | $0.3038000 |
2024-02-13 | $0.3046000 | $0.2856000 | $0.3215000 | $0.2668000 |
2024-02-14 | $0.2856000 | $0.2816000 | $0.3119000 | $0.2791000 |
2024-02-15 | $0.2816000 | $0.2630000 | $0.2944000 | $0.2596000 |
2024-02-16 | $0.2630000 | $0.2423000 | $0.2695000 | $0.2420000 |
2024-02-17 | $0.2423000 | $0.2429000 | $0.2432000 | $0.2421000 |
2024-02-18 | $0.2478000 | $0.2394000 | $0.2628000 | $0.2377000 |
2024-02-19 | $0.2394000 | $0.2324000 | $0.2500000 | $0.2285000 |
2024-02-20 | $0.2324000 | $0.2198000 | $0.2512000 | $0.2174000 |
2024-02-21 | $0.2198000 | $0.2167000 | $0.2304000 | $0.2120000 |
2024-02-22 | $0.2167000 | $0.2150000 | $0.2212000 | $0.2082000 |
2024-02-23 | $0.2150000 | $0.2154000 | $0.2446000 | $0.2098000 |
2024-02-24 | $0.2154000 | $0.2190000 | $0.2232000 | $0.2122000 |
2024-02-25 | $0.2190000 | $0.2132000 | $0.2294000 | $0.2123000 |
2024-02-26 | $0.2132000 | $0.2228000 | $0.2320000 | $0.2155000 |
2024-02-27 | $0.2228000 | $0.2228000 | $0.2335000 | $0.2128000 |
2024-02-28 | $0.2228000 | $0.2475000 | $0.2885000 | $0.2242000 |
2024-02-29 | $0.2475000 | $0.2607000 | $0.2620000 | $0.2289000 |
2024-03-01 | $0.2607000 | $0.2707000 | $0.2972000 | $0.2580000 |
2024-03-02 | $0.2707000 | $0.2715000 | $0.2766000 | $0.2592000 |
2024-03-03 | $0.2715000 | $0.2774000 | $0.2879000 | $0.2683000 |
2024-03-04 | $0.2774000 | $0.3272000 | $0.3842000 | $0.2822000 |
2024-03-05 | $0.3272000 | $0.3063000 | $0.3288000 | $0.2829000 |
2024-03-06 | $0.3063000 | $0.3099000 | $0.3321000 | $0.2988000 |
2024-03-07 | $0.3099000 | $0.3053000 | $0.3162000 | $0.3007000 |
2024-03-08 | $0.3053000 | $0.2997000 | $0.3184000 | $0.2872000 |
2024-03-09 | $0.2997000 | $0.2994000 | $0.3003000 | $0.2990000 |
2024-03-10 | $0.3045000 | $0.3036000 | $0.3094000 | $0.2900000 |
2024-03-11 | $0.3036000 | $0.3212000 | $0.3379000 | $0.3114000 |
2024-03-12 | $0.3212000 | $0.3359000 | $0.3359000 | $0.3016000 |
2024-03-13 | $0.3359000 | $0.3262000 | $0.3474000 | $0.3126000 |
2024-03-14 | $0.3262000 | $0.3916000 | $0.3939000 | $0.3128000 |
2024-03-15 | $0.3916000 | $0.4344000 | $0.4348000 | $0.3521000 |
2024-03-16 | $0.4345000 | $0.4611000 | $0.4703000 | $0.3826000 |
2024-03-17 | $0.4611000 | $0.6125000 | $0.6464000 | $0.4188000 |
2024-03-18 | $0.6098000 | $0.8309000 | $0.8688000 | $0.5808000 |
2024-03-19 | $0.8329000 | $0.6849000 | $0.9214000 | $0.5932000 |
2024-03-20 | $0.6818000 | $0.6949000 | $0.8041000 | $0.6901000 |
2024-03-21 | $0.6938000 | $0.5961000 | $0.7141000 | $0.5902000 |
2024-03-22 | $0.5961000 | $0.5973000 | $0.6073000 | $0.5556000 |
2024-03-23 | $0.5973000 | $0.5495000 | $0.6331000 | $0.5472000 |
2024-03-24 | $0.5495000 | $0.5855000 | $0.5914000 | $0.5503000 |
2024-03-25 | $0.5881000 | $0.7003000 | $0.7562000 | $0.5906000 |
2024-03-26 | $0.7003000 | $0.8112000 | $0.8756000 | $0.6782000 |
2024-03-27 | $0.8084000 | $0.7325000 | $0.8381000 | $0.7249000 |
2024-03-28 | $0.7325000 | $0.7242000 | $0.7900000 | $0.7164000 |
2024-03-29 | $0.7215000 | $0.7048000 | $0.7258000 | $0.6879000 |
2024-03-30 | $0.7048000 | $0.6861000 | $0.7369000 | $0.6836000 |
2024-03-31 | $0.6861000 | $0.7296000 | $0.7616000 | $0.6957000 |
2024-04-01 | $0.7217000 | $0.6669000 | $0.7115000 | $0.6432000 |
2024-04-02 | $0.6669000 | $0.6645000 | $0.6671000 | $0.5827000 |
2024-04-03 | $0.6651000 | $0.6671000 | $0.6889000 | $0.6328000 |
2024-04-04 | $0.6671000 | $0.6736000 | $0.7325000 | $0.6688000 |
2024-04-05 | $0.6736000 | $0.7091000 | $0.7478000 | $0.6392000 |
2024-04-06 | $0.7090000 | $0.6802000 | $0.7436000 | $0.6708000 |
2024-04-07 | $0.6802000 | $0.7263000 | $0.7270000 | $0.6828000 |
2024-04-08 | $0.7255000 | $0.7743000 | $0.8789000 | $0.7363000 |
2024-04-09 | $0.7743000 | $0.7978000 | $0.8330000 | $0.7459000 |
2024-04-10 | $0.7978000 | $0.9019000 | $0.9168000 | $0.7649000 |
2024-04-11 | $0.9019000 | $1.00 | $1.04 | $0.8473000 |
2024-04-12 | $1.00 | $0.9033000 | $0.9832000 | $0.8731000 |
2024-04-13 | $0.9033000 | $0.7324000 | $0.8905000 | $0.6626000 |
2024-04-14 | $0.7324000 | $0.7228000 | $0.7925000 | $0.6682000 |
2024-04-15 | $0.7228000 | $0.8876000 | $0.9206000 | $0.6789000 |
2024-04-16 | $0.8876000 | $0.7627000 | $0.9172000 | $0.7627000 |
2024-04-17 | $0.7627000 | $0.6827000 | $0.7403000 | $0.6778000 |
2024-04-18 | $0.6827000 | $0.6732000 | $0.7183000 | $0.6694000 |
2024-04-19 | $0.6732000 | $0.7157000 | $0.7432000 | $0.6289000 |
2024-04-20 | $0.7113000 | $0.7293000 | $0.7356000 | $0.7012000 |
2024-04-21 | $0.7293000 | $0.6938000 | $0.7272000 | $0.6753000 |
2024-04-22 | $0.6938000 | $0.7107000 | $0.7812000 | $0.7018000 |
2024-04-23 | $0.7107000 | $0.6723000 | $0.7193000 | $0.6681000 |
2024-04-24 | $0.6695000 | $0.6677000 | $0.7185000 | $0.6465000 |
2024-04-25 | $0.6677000 | $0.7249000 | $0.7674000 | $0.6378000 |
2024-04-26 | $0.7239000 | $0.6889000 | $0.7259000 | $0.6852000 |
2024-04-27 | $0.6889000 | $0.7587000 | $0.7596000 | $0.6881000 |
2024-04-28 | $0.7587000 | $0.7735000 | $0.7872000 | $0.7520000 |
2024-04-29 | $0.7731000 | $0.7342000 | $0.8332000 | $0.7030000 |
2024-04-30 | $0.7342000 | $0.6542000 | $0.7027000 | $0.6542000 |
2024-05-01 | $0.6541000 | $0.6555000 | $0.6559000 | $0.6540000 |
2024-05-02 | $0.6527000 | $0.6576000 | $0.6671000 | $0.6328000 |
2024-05-03 | $0.6576000 | $0.7582000 | $0.7739000 | $0.6732000 |
2024-05-04 | $0.7570000 | $0.7866000 | $0.8084000 | $0.7604000 |
2024-05-05 | $0.7866000 | $0.7739000 | $0.8106000 | $0.7629000 |
2024-05-06 | $0.7781000 | $0.7637000 | $0.8180000 | $0.7353000 |
2024-05-07 | $0.7637000 | $0.7311000 | $0.7653000 | $0.7248000 |
2024-05-08 | $0.7328000 | $0.7184000 | $0.7308000 | $0.7085000 |
2024-05-09 | $0.7176000 | $0.7178000 | $0.7613000 | $0.7115000 |
2024-05-10 | $0.7178000 | $0.6875000 | $0.7094000 | $0.6754000 |
2024-05-11 | $0.6878000 | $0.7012000 | $0.7218000 | $0.6770000 |
2024-05-12 | $0.7012000 | $0.6875000 | $0.7103000 | $0.6851000 |
2024-05-13 | $0.6908000 | $0.7017000 | $0.7130000 | $0.6828000 |
2024-05-14 | $0.7017000 | $0.6807000 | $0.7213000 | $0.6783000 |
2024-05-15 | $0.6807000 | $0.7201000 | $0.7638000 | $0.7075000 |
2024-05-16 | $0.7201000 | $0.7027000 | $0.7360000 | $0.6871000 |
2024-05-17 | $0.7039000 | $0.7322000 | $0.7820000 | $0.7301000 |
2024-05-18 | $0.7322000 | $0.7375000 | $0.7588000 | $0.7331000 |
2024-05-19 | $0.7375000 | $0.7053000 | $0.7354000 | $0.7038000 |
2024-05-20 | $0.7137000 | $0.7507000 | $0.7729000 | $0.7443000 |
2024-05-21 | $0.7507000 | $0.7330000 | $0.7505000 | $0.7189000 |
2024-05-22 | $0.7330000 | $0.7002000 | $0.7327000 | $0.6892000 |
2024-05-23 | $0.7002000 | $0.6570000 | $0.6944000 | $0.6435000 |
2024-05-24 | $0.6584000 | $0.6545000 | $0.6686000 | $0.6474000 |
2024-05-25 | $0.6545000 | $0.6685000 | $0.6831000 | $0.6580000 |
2024-05-26 | $0.6685000 | $0.6681000 | $0.6857000 | $0.6509000 |
2024-05-27 | $0.6681000 | $0.6794000 | $0.6973000 | $0.6588000 |
2024-05-28 | $0.6794000 | $0.6698000 | $0.6759000 | $0.6475000 |
2024-05-29 | $0.6698000 | $0.6659000 | $0.6795000 | $0.6494000 |
2024-05-30 | $0.6659000 | $0.6808000 | $0.6857000 | $0.6276000 |
2024-05-31 | $0.6808000 | $0.7307000 | $0.7386000 | $0.6702000 |
2024-06-01 | $0.7307000 | $0.7995000 | $0.8503000 | $0.7366000 |
2024-06-02 | $0.7995000 | $0.8820000 | $0.9417000 | $0.7743000 |
2024-06-03 | $0.8806000 | $0.9336000 | $0.9776000 | $0.7933000 |
2024-06-04 | $0.9336000 | $0.9222000 | $0.9336000 | $0.9220000 |
2024-06-06 | $0.9231000 | $0.9158000 | $0.9533000 | $0.8882000 |
2024-06-07 | $0.9160000 | $0.9159000 | $0.9161000 | $0.9159000 |
2024-06-08 | $0.9089000 | $0.9191000 | $0.9478000 | $0.8886000 |
2024-06-09 | $0.9191000 | $1.03 | $1.03 | $0.9091000 |
2024-06-10 | $1.03 | $1.03 | $1.10 | $1.01 |
2024-06-11 | $1.03 | $0.8745000 | $1.01 | $0.8704000 |
2024-06-12 | $0.8745000 | $0.8545000 | $0.9050000 | $0.8408000 |
2024-06-13 | $0.8545000 | $0.8490000 | $0.8777000 | $0.7922000 |
2024-06-14 | $0.8490000 | $0.7690000 | $0.8587000 | $0.7611000 |
2024-06-15 | $0.7642000 | $0.7568000 | $0.7986000 | $0.7486000 |
2024-06-16 | $0.7568000 | $0.7498000 | $0.7908000 | $0.7484000 |
2024-06-17 | $0.7489000 | $0.7074000 | $0.7945000 | $0.7020000 |
2024-06-18 | $0.7074000 | $0.6711000 | $0.6972000 | $0.6457000 |
2024-06-19 | $0.6724000 | $0.7396000 | $0.7449000 | $0.6751000 |
2024-06-20 | $0.7378000 | $0.7133000 | $0.7548000 | $0.7055000 |
2024-06-21 | $0.7113000 | $0.6999000 | $0.7168000 | $0.6848000 |
2024-06-22 | $0.6999000 | $0.6810000 | $0.7195000 | $0.6800000 |
2024-06-23 | $0.6810000 | $0.6553000 | $0.6700000 | $0.6499000 |
2024-06-24 | $0.6552000 | $0.7160000 | $0.7172000 | $0.6093000 |
2024-06-25 | $0.7177000 | $0.7193000 | $0.7195000 | $0.7171000 |
MANTRA DAO is a community-governed DeFi platform focusing on Staking, Lending, and Governance.
MANTRA DAO leverages the wisdom of the crowd to create a community-governed, transparent, and decentralized ecosystem for web 3.0. Built on Parity Substrate for the Polkadot ecosystem, MANTRA DAO is designed to give financial control back to the people to grow wealth together.
Sorry, detailed technology about MANTRA is not currently available
Sorry, detailed features about MANTRA is not currently available