OHM OHM
OHM-USD.CC · Cryptocurrency
Price (USD)
$16.04
24h Change
+0.99%
(+$0.16)
24h High / Low
$16.53
/
$16.02
Volume
108,051
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $16.23 | $16.23 | $16.08 | $16.09 | 52,108 |
| 16-04-2026 | $15.88 | $15.88 | $15.88 | $15.88 | 90,072 |
| 15-04-2026 | $16.05 | $16.20 | $15.88 | $15.88 | 89,868 |
| 14-04-2026 | $16.32 | $16.32 | $15.88 | $16.05 | 122,396 |
| 13-04-2026 | $16.04 | $16.59 | $15.92 | $16.32 | 182,143 |
| 12-04-2026 | $16.09 | $16.17 | $15.93 | $16.04 | 88,890 |
| 11-04-2026 | $16.00 | $16.34 | $15.88 | $16.09 | 53,217 |
| 10-04-2026 | $15.99 | $16.25 | $15.89 | $16.00 | 65,637 |
| 09-04-2026 | $15.94 | $16.22 | $15.84 | $15.99 | 65,823 |
| 08-04-2026 | $16.07 | $16.13 | $15.80 | $15.94 | 107,436 |
| 07-04-2026 | $15.78 | $16.50 | $15.60 | $16.14 | 134,662 |
| 06-04-2026 | $16.21 | $16.39 | $15.65 | $15.78 | 293,750 |
| 05-04-2026 | $15.77 | $16.22 | $15.72 | $16.21 | 85,292 |
| 04-04-2026 | $15.73 | $15.95 | $15.73 | $15.77 | 61,228 |
| 03-04-2026 | $15.77 | $15.97 | $15.69 | $15.73 | 34,845 |
| 02-04-2026 | $15.96 | $16.04 | $15.54 | $15.77 | 65,239 |
| 01-04-2026 | $16.00 | $16.13 | $15.76 | $15.96 | 52,091 |
| 31-03-2026 | $15.65 | $16.35 | $15.54 | $16.00 | 216,551 |
| 30-03-2026 | $15.56 | $16.14 | $15.56 | $15.65 | 45,665 |
| 29-03-2026 | $15.38 | $15.60 | $15.33 | $15.56 | 67,541 |
| 28-03-2026 | $15.44 | $15.67 | $15.37 | $15.38 | 53,412 |
| 27-03-2026 | $15.52 | $15.69 | $15.36 | $15.44 | 105,591 |
| 26-03-2026 | $15.60 | $15.68 | $15.41 | $15.52 | 115,825 |
| 25-03-2026 | $16.01 | $16.12 | $15.55 | $15.60 | 63,686 |
| 24-03-2026 | $15.74 | $16.04 | $15.61 | $16.01 | 99,051 |
| 23-03-2026 | $15.79 | $16.56 | $15.67 | $15.74 | 219,571 |
| 22-03-2026 | $15.70 | $16.15 | $15.65 | $15.79 | 248,329 |
| 21-03-2026 | $16.32 | $16.35 | $15.66 | $15.76 | 267,577 |
| 20-03-2026 | $16.51 | $16.58 | $16.15 | $16.32 | 162,449 |
| 19-03-2026 | $16.83 | $16.88 | $16.41 | $16.51 | 159,743 |
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.