OHM OHM
OHM-USD.CC · Cryptocurrency
Price (USD)
$15.57
24h Change
-6.29%
($-1.05)
24h High / Low
$15.69
/
$15.44
Volume
200,588
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $15.48 | $15.69 | $15.44 | $15.57 | 214,602 |
| 11-11-2026 | $16.61 | $16.61 | $16.61 | $16.61 | 769,618 |
| 10-11-2026 | $16.93 | $16.98 | $16.56 | $16.61 | 169,745 |
| 09-11-2026 | $17.01 | $17.10 | $16.86 | $16.93 | 76,460 |
| 08-11-2026 | $17.11 | $17.20 | $16.85 | $17.01 | 78,844 |
| 07-11-2026 | $17.18 | $17.21 | $17.07 | $17.11 | 6,174 |
| 06-11-2026 | $17.27 | $17.30 | $17.06 | $17.18 | 47,957 |
| 05-11-2026 | $18.39 | $18.39 | $17.17 | $17.27 | 286,855 |
| 04-11-2026 | $18.28 | $18.57 | $18.13 | $18.39 | 6,267 |
| 03-11-2026 | $18.42 | $18.52 | $18.20 | $18.28 | 85,187 |
| 02-11-2026 | $18.76 | $18.77 | $18.40 | $18.42 | 84,010 |
| 01-11-2026 | $18.97 | $18.97 | $18.64 | $18.76 | 112,921 |
| 31-10-2026 | $18.99 | $19.09 | $18.81 | $18.97 | 106,541 |
| 30-10-2026 | $18.97 | $19.18 | $18.75 | $18.99 | 111,595 |
| 29-10-2026 | $19.27 | $21.72 | $18.84 | $18.97 | 593,916 |
| 28-10-2026 | $19.40 | $19.45 | $19.15 | $19.27 | 53,258 |
| 27-10-2026 | $19.31 | $19.45 | $19.17 | $19.40 | 6,656 |
| 26-10-2026 | $19.29 | $19.41 | $19.15 | $19.31 | 6,075 |
| 25-10-2026 | $19.42 | $19.45 | $19.22 | $19.29 | 47,081 |
| 24-10-2026 | $19.47 | $19.47 | $19.12 | $19.42 | 59,760 |
| 23-10-2026 | $19.55 | $19.58 | $19.34 | $19.47 | 46,609 |
| 22-10-2026 | $19.83 | $19.83 | $19.50 | $19.55 | 52,294 |
| 21-10-2026 | $19.72 | $19.96 | $19.63 | $19.83 | 44,858 |
| 20-10-2026 | $19.68 | $19.82 | $19.52 | $19.72 | 6,215 |
| 19-10-2026 | $19.66 | $19.77 | $19.51 | $19.68 | 36,233 |
| 18-10-2026 | $19.55 | $19.68 | $19.44 | $19.66 | 94,655 |
| 17-10-2026 | $19.59 | $19.65 | $19.45 | $19.55 | 6,089 |
| 16-10-2026 | $19.72 | $19.90 | $19.55 | $19.59 | 7,848 |
| 15-10-2026 | $19.81 | $20.08 | $19.55 | $19.72 | 230,331 |
| 14-10-2026 | $19.93 | $20.04 | $19.60 | $19.81 | 131,392 |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.