OpenMoney USD (OMUSD) Historical Price Information

Access the full OpenMoney USD price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

OMUSD Key Price Milestones:

All-Time High (ATH): $1.18 on 2024-05-21 (-164 days ago), down -15.47% since then.

All-Time Low (ATL): $0.8217 on 2024-08-05 (-88 days ago), up 21.70% since then.

Worst Year: 2024, with a price decrease of 3% from $1.04 to $0.9990.

Average annual growth over 1 years: 3% per year.

Typically, OpenMoney USD performs best in Q3 (average gain of 0.17%) and worst in Q2 (average gain of -3.71%).

Export

Date Start	Date End	Open	Close	Low	High
2024-05-20	2024-05-26	$ 1.04	$ 1.14	$ 1.03	$ 1.18
2024-05-27	2024-06-02	$ 1.13	$ 1.02	$ 1.00	$ 1.18
2024-06-03	2024-06-09	$ 1.02	$ 1.05	$ 1.02	$ 1.06
2024-06-10	2024-06-16	$ 1.04	$ 0.9988	$ 0.9836	$ 1.06
2024-06-17	2024-06-23	$ 1.00	$ 1.00	$ 0.9802	$ 1.01
2024-06-24	2024-06-30	$ 1.00	$ 0.9974	$ 0.9817	$ 1.01
2024-07-01	2024-07-07	$ 0.9973	$ 0.9938	$ 0.9846	$ 1.01
2024-07-08	2024-07-14	$ 0.9935	$ 0.9969	$ 0.9340	$ 1.02
2024-07-15	2024-07-21	$ 0.9966	$ 1.01	$ 0.9860	$ 1.02
2024-07-22	2024-07-28	$ 1.01	$ 0.9999	$ 0.9850	$ 1.01
2024-07-29	2024-08-04	$ 0.9964	$ 0.9963	$ 0.9884	$ 1.01
2024-08-05	2024-08-11	$ 0.9958	$ 1.00	$ 0.8217	$ 1.01
2024-08-12	2024-08-18	$ 0.9981	$ 0.9968	$ 0.9806	$ 1.02
2024-08-19	2024-08-25	$ 0.9974	$ 1.00	$ 0.9813	$ 1.01
2024-08-26	2024-09-01	$ 1.00	$ 0.9995	$ 0.9542	$ 1.00
2024-09-02	2024-09-08	$ 0.9957	$ 0.9993	$ 0.9846	$ 1.01
2024-09-16	2024-09-22	$ 0.9997	$ 1.00	$ 0.9955	$ 1.01
2024-09-23	2024-09-29	$ 1.00	$ 0.9990	$ 0.9970	$ 1.00
2024-09-30	2024-10-06	$ 1.00	$ 1.00	$ 0.9968	$ 1.00
2024-10-07	2024-10-13	$ 0.9998	$ 0.9999	$ 0.9940	$ 1.01
2024-10-14	2024-10-20	$ 1.00	$ 0.9957	$ 0.9935	$ 1.01
2024-10-21	2024-10-27	$ 0.9994	$ 0.9990	$ 0.9916	$ 1.00