OM Coin Values OM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 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 | $0.8710000 | $0.8750000 | $0.8702000 |
| 2024-07-01 | $0.7786000 | $0.8289000 | $0.8352000 | $0.7641000 |
| 2024-07-02 | $0.8289000 | $0.8351000 | $0.8432000 | $0.8060000 |
| 2024-07-03 | $0.8351000 | $0.8994000 | $0.8994000 | $0.6882000 |
| 2024-07-04 | $0.8994000 | $0.7444000 | $0.8550000 | $0.7393000 |
| 2024-07-05 | $0.7444000 | $0.7885000 | $0.8372000 | $0.6826000 |
| 2024-07-06 | $0.7885000 | $0.9094000 | $0.9094000 | $0.8092000 |
| 2024-07-07 | $0.9094000 | $0.8670000 | $0.8939000 | $0.8492000 |
| 2024-07-08 | $0.8670000 | $0.9164000 | $0.9493000 | $0.8506000 |
| 2024-07-09 | $0.9164000 | $0.9618000 | $0.9804000 | $0.8922000 |
| 2024-07-10 | $0.9618000 | $0.9750000 | $0.9756000 | $0.9080000 |
| 2024-07-11 | $0.9750000 | $1.06 | $1.24 | $0.9302000 |
| 2024-07-12 | $1.06 | $1.07 | $1.07 | $1.06 |
| 2024-07-13 | $1.07 | $1.07 | $1.12 | $1.05 |
| 2024-07-14 | $1.07 | $1.08 | $1.13 | $1.03 |
| 2024-07-15 | $1.08 | $1.24 | $1.27 | $1.09 |
| 2024-07-16 | $1.24 | $1.30 | $1.42 | $1.24 |
| 2024-07-17 | $1.30 | $1.29 | $1.30 | $1.24 |
| 2024-07-18 | $1.29 | $1.29 | $1.29 | $1.29 |
| 2024-07-31 | $1.19 | $1.16 | $1.17 | $1.13 |
| 2024-08-01 | $1.16 | $1.23 | $1.23 | $1.14 |
| 2024-08-02 | $1.23 | $1.15 | $1.20 | $1.12 |
| 2024-08-03 | $1.15 | $1.05 | $1.16 | $1.03 |
| 2024-08-04 | $1.05 | $0.9778000 | $1.12 | $0.9581000 |
| 2024-08-05 | $0.9778000 | $1.02 | $1.04 | $0.8748000 |
| 2024-08-06 | $1.02 | $1.03 | $1.08 | $1.00 |
| 2024-08-07 | $1.03 | $0.9692000 | $1.04 | $0.9692000 |
| 2024-08-08 | $0.9692000 | $1.04 | $1.14 | $0.9966000 |
| 2024-08-09 | $1.04 | $0.9970000 | $1.04 | $0.9611000 |
| 2024-08-10 | $0.9970000 | $1.07 | $1.09 | $0.9939000 |
| 2024-08-11 | $1.07 | $0.9872000 | $1.05 | $0.9813000 |
| 2024-08-12 | $0.9872000 | $0.9385000 | $1.00 | $0.9290000 |
| 2024-08-13 | $0.9385000 | $0.9801000 | $0.9922000 | $0.9419000 |
| 2024-08-14 | $0.9746000 | $0.9735000 | $0.9750000 | $0.9735000 |
| 2024-08-15 | $0.9756000 | $0.9393000 | $0.9721000 | $0.9208000 |
| 2024-08-16 | $0.9393000 | $0.9217000 | $0.9670000 | $0.9158000 |
| 2024-08-17 | $0.9217000 | $0.9211000 | $0.9222000 | $0.9209000 |
| 2025-01-24 | $3.67 | $3.50 | $3.77 | $3.47 |
| 2025-01-25 | $3.50 | $4.07 | $4.07 | $3.18 |
| 2025-01-26 | $4.07 | $4.69 | $4.99 | $3.96 |
| 2025-01-27 | $4.69 | $4.67 | $5.10 | $4.51 |
| 2025-01-28 | $4.67 | $4.49 | $4.74 | $4.40 |
| 2025-01-29 | $4.49 | $4.65 | $4.73 | $4.50 |
| 2025-01-30 | $4.65 | $5.63 | $5.89 | $4.68 |
| 2025-01-31 | $5.63 | $5.60 | $5.64 | $5.59 |
| 2025-02-02 | $5.22 | $4.93 | $5.16 | $4.87 |
| 2025-02-03 | $4.95 | $6.05 | $6.31 | $4.88 |
| 2025-02-04 | $6.05 | $5.80 | $6.03 | $5.69 |
| 2025-02-05 | $5.80 | $5.77 | $5.96 | $5.57 |
| 2025-02-06 | $5.77 | $5.79 | $5.80 | $5.76 |
| 2025-02-07 | $5.86 | $5.99 | $6.28 | $5.68 |
| 2025-02-08 | $5.99 | $6.00 | $6.04 | $5.98 |
| 2025-02-09 | $5.86 | $6.15 | $6.23 | $5.78 |
| 2025-02-10 | $6.15 | $6.07 | $6.33 | $6.01 |
| 2025-02-11 | $6.07 | $5.81 | $6.03 | $5.76 |
| 2025-02-12 | $5.81 | $5.80 | $6.12 | $5.70 |
| 2025-02-13 | $5.80 | $5.85 | $6.02 | $5.30 |
| 2025-02-14 | $5.85 | $7.05 | $7.45 | $5.38 |
| 2025-02-15 | $7.05 | $7.57 | $8.12 | $6.82 |
| 2025-02-16 | $7.57 | $7.43 | $7.68 | $7.22 |
| 2025-02-17 | $7.43 | $7.23 | $7.55 | $7.21 |
| 2025-02-18 | $7.23 | $7.60 | $7.70 | $7.14 |
| 2025-02-19 | $7.60 | $7.60 | $7.79 | $7.48 |
| 2025-02-20 | $7.60 | $7.60 | $7.60 | $7.59 |
| 2025-02-21 | $8.03 | $7.60 | $7.90 | $7.27 |
| 2025-02-22 | $7.60 | $8.26 | $8.26 | $7.46 |
| 2025-02-23 | $8.26 | $8.29 | $8.33 | $8.18 |
| 2025-02-28 | $7.38 | $7.51 | $7.96 | $7.31 |
| 2025-03-01 | $7.51 | $7.63 | $7.83 | $7.48 |
| 2025-03-02 | $7.63 | $7.60 | $8.63 | $7.57 |
| 2025-03-03 | $7.60 | $7.15 | $7.33 | $6.75 |
| 2025-03-04 | $7.15 | $7.27 | $7.55 | $6.75 |
| 2025-03-05 | $7.27 | $7.11 | $7.55 | $6.90 |
| 2025-03-06 | $7.11 | $6.82 | $7.32 | $6.71 |
| 2025-03-07 | $6.82 | $6.56 | $6.75 | $6.30 |
| 2025-03-08 | $6.56 | $6.54 | $6.76 | $6.47 |
| 2025-03-09 | $6.54 | $6.17 | $6.33 | $5.85 |
| 2025-03-10 | $6.17 | $6.28 | $6.34 | $5.74 |
| 2025-03-11 | $6.28 | $6.34 | $6.35 | $6.28 |
| 2025-03-12 | $6.31 | $6.52 | $6.67 | $6.33 |
| 2025-03-13 | $6.52 | $6.31 | $6.45 | $6.24 |
| 2025-03-14 | $6.31 | $6.26 | $6.54 | $6.16 |
| 2025-03-15 | $6.26 | $6.62 | $6.65 | $6.26 |
| 2025-03-16 | $6.62 | $6.75 | $6.83 | $6.38 |
| 2025-03-17 | $6.75 | $6.98 | $7.04 | $6.83 |
| 2025-03-18 | $6.98 | $7.00 | $7.02 | $6.98 |
| 2025-03-31 | $6.21 | $6.16 | $6.29 | $6.02 |
| 2025-04-01 | $6.16 | $6.23 | $6.32 | $6.15 |
| 2025-04-02 | $6.23 | $6.23 | $6.45 | $6.03 |
| 2025-04-03 | $6.27 | $6.41 | $6.53 | $6.24 |
| 2025-04-04 | $6.41 | $6.24 | $6.50 | $6.23 |
| 2025-04-05 | $6.21 | $6.21 | $6.25 | $6.10 |
| 2025-04-06 | $6.21 | $5.67 | $6.23 | $5.55 |
| 2025-04-07 | $5.67 | $6.21 | $6.40 | $5.66 |
| 2025-04-08 | $6.21 | $6.16 | $6.40 | $6.08 |
| 2025-04-09 | $6.16 | $6.76 | $6.84 | $6.06 |
| 2025-04-10 | $6.76 | $6.41 | $6.79 | $6.22 |
| 2025-04-11 | $6.41 | $6.35 | $6.48 | $5.40 |
| 2025-04-12 | $6.35 | $6.25 | $6.44 | $6.20 |
| 2025-04-13 | $6.25 | $1.01 | $6.33 | $0.3800000 |
| 2025-04-14 | $1.01 | $0.5972000 | $1.11 | $0.4668000 |
| 2025-04-15 | $0.5972000 | $0.6023000 | $0.6030000 | $0.5916000 |
| 2025-04-30 | $0.4934000 | $0.4861000 | $0.5051000 | $0.4638000 |
| 2025-05-01 | $0.4861000 | $0.4868000 | $0.4868000 | $0.4856000 |
| 2025-05-02 | $0.4517000 | $0.4200000 | $0.4581000 | $0.4110000 |
| 2025-05-03 | $0.4200000 | $0.4228000 | $0.4442000 | $0.4095000 |
| 2025-05-04 | $0.4228000 | $0.3903000 | $0.4272000 | $0.3827000 |
| 2025-05-05 | $0.3903000 | $0.3951000 | $0.4088000 | $0.3693000 |
| 2025-05-06 | $0.3951000 | $0.3901000 | $0.4202000 | $0.3754000 |
| 2025-05-07 | $0.3901000 | $0.3582000 | $0.3940000 | $0.3523000 |
| 2025-05-08 | $0.3582000 | $0.3608000 | $0.3608000 | $0.3582000 |
| 2025-05-09 | $0.3740000 | $0.3841000 | $0.3970000 | $0.3610000 |
| 2025-05-10 | $0.3841000 | $0.4717000 | $0.5164000 | $0.3731000 |
| 2025-05-11 | $0.4717000 | $0.4217000 | $0.4717000 | $0.4071000 |
| 2025-05-12 | $0.4217000 | $0.4275000 | $0.4684000 | $0.4059000 |
| 2025-05-13 | $0.4275000 | $0.4433000 | $0.4473000 | $0.4096000 |
| 2025-05-14 | $0.4433000 | $0.4219000 | $0.4635000 | $0.4184000 |
| 2025-05-15 | $0.4219000 | $0.3958000 | $0.4270000 | $0.3852000 |
| 2025-05-16 | $0.3958000 | $0.3849000 | $0.4310000 | $0.3713000 |
| 2025-05-17 | $0.3849000 | $0.3858000 | $0.3858000 | $0.3849000 |
| 2025-05-31 | $0.2992000 | $0.3102000 | $0.3373000 | $0.2992000 |
| 2025-06-01 | $0.3102000 | $0.3058000 | $0.3102000 | $0.3058000 |
| 2025-06-02 | $0.3190000 | $0.3302000 | $0.3310000 | $0.3075000 |
| 2025-06-03 | $0.3302000 | $0.3294000 | $0.3374000 | $0.3265000 |
| 2025-06-04 | $0.3294000 | $0.3167000 | $0.3330000 | $0.3124000 |
| 2025-06-05 | $0.3167000 | $0.2817000 | $0.3184000 | $0.2778000 |
| 2025-06-06 | $0.2817000 | $0.2804000 | $0.2818000 | $0.2804000 |
| 2025-06-07 | $0.2980000 | $0.3038000 | $0.3135000 | $0.2975000 |
| 2025-06-08 | $0.3038000 | $0.2997000 | $0.3075000 | $0.2985000 |
| 2025-06-09 | $0.2997000 | $0.2994000 | $0.3003000 | $0.2994000 |
| 2025-06-10 | $0.3109000 | $0.3106000 | $0.3150000 | $0.3022000 |
| 2025-06-11 | $0.3106000 | $0.2906000 | $0.3224000 | $0.2845000 |
| 2025-06-12 | $0.2906000 | $0.2691000 | $0.2911000 | $0.2672000 |
| 2025-06-13 | $0.2691000 | $0.2618000 | $0.2691000 | $0.2434000 |
| 2025-06-14 | $0.2618000 | $0.2640000 | $0.2838000 | $0.2586000 |
| 2025-06-15 | $0.2640000 | $0.2616000 | $0.2736000 | $0.2556000 |
| 2025-06-16 | $0.2616000 | $0.2579000 | $0.2710000 | $0.2565000 |
| 2025-06-17 | $0.2579000 | $0.2501000 | $0.2624000 | $0.2456000 |
| 2025-06-18 | $0.2501000 | $0.2501000 | $0.2501000 | $0.2501000 |
| 2025-06-19 | $0.2515000 | $0.2440000 | $0.2541000 | $0.2381000 |
| 2025-06-20 | $0.2440000 | $0.2440000 | $0.2440000 | $0.2440000 |
| 2025-06-21 | $0.2306000 | $0.2149000 | $0.2372000 | $0.2090000 |
| 2025-06-22 | $0.2149000 | $0.2020000 | $0.2184000 | $0.1944000 |
| 2025-06-23 | $0.2020000 | $0.2222000 | $0.2226000 | $0.1970000 |
| 2025-06-24 | $0.2222000 | $0.2218000 | $0.2222000 | $0.2218000 |
| 2025-06-30 | $0.2175000 | $0.2097000 | $0.2175000 | $0.2048000 |
| 2025-07-01 | $0.2097000 | $0.1977000 | $0.2101000 | $0.1933000 |
| 2025-07-02 | $0.1977000 | $0.2146000 | $0.2203000 | $0.1960000 |
| 2025-07-03 | $0.2146000 | $0.2171000 | $0.2341000 | $0.2121000 |
| 2025-07-04 | $0.2171000 | $0.2072000 | $0.2171000 | $0.2038000 |
| 2025-07-05 | $0.2072000 | $0.2053000 | $0.2094000 | $0.2020000 |
| 2025-07-06 | $0.2053000 | $0.2126000 | $0.2157000 | $0.2029000 |
| 2025-07-07 | $0.2126000 | $0.2073000 | $0.2141000 | $0.2034000 |
| 2025-07-08 | $0.2073000 | $0.2056000 | $0.2073000 | $0.2010000 |
| 2025-07-09 | $0.2056000 | $0.2095000 | $0.2103000 | $0.2015000 |
| 2025-07-10 | $0.2095000 | $0.2216000 | $0.2230000 | $0.2040000 |
| 2025-07-11 | $0.2216000 | $0.2218000 | $0.2386000 | $0.2180000 |
| 2025-07-12 | $0.2218000 | $0.2180000 | $0.2244000 | $0.2078000 |
| 2025-07-13 | $0.2180000 | $0.2228000 | $0.2298000 | $0.2152000 |
| 2025-07-14 | $0.2228000 | $0.2409000 | $0.2497000 | $0.2203000 |
| 2025-07-15 | $0.2409000 | $0.2365000 | $0.2409000 | $0.2230000 |
| 2025-07-16 | $0.2365000 | $0.2367000 | $0.2408000 | $0.2287000 |
| 2025-07-17 | $0.2364000 | $0.2363000 | $0.2372000 | $0.2360000 |
| 2025-07-31 | $0.2500000 | $0.2372000 | $0.2651000 | $0.2368000 |
| 2025-08-01 | $0.2372000 | $0.2354000 | $0.2519000 | $0.2261000 |
| 2025-08-02 | $0.2354000 | $0.2369000 | $0.2394000 | $0.2240000 |
| 2025-08-03 | $0.2369000 | $0.2502000 | $0.2798000 | $0.2336000 |
| 2025-08-04 | $0.2502000 | $0.2578000 | $0.2611000 | $0.2452000 |
| 2025-08-05 | $0.2578000 | $0.2517000 | $0.2695000 | $0.2459000 |
| 2025-08-06 | $0.2517000 | $0.2797000 | $0.2819000 | $0.2509000 |
| 2025-08-07 | $0.2797000 | $0.2772000 | $0.2804000 | $0.2696000 |
| 2025-08-08 | $0.2772000 | $0.2805000 | $0.2854000 | $0.2695000 |
| 2025-08-09 | $0.2805000 | $0.2825000 | $0.2992000 | $0.2745000 |
| 2025-08-10 | $0.2825000 | $0.2784000 | $0.2925000 | $0.2696000 |
| 2025-08-11 | $0.2782000 | $0.2775000 | $0.2783000 | $0.2773000 |
| 2025-08-12 | $0.2663000 | $0.2763000 | $0.2815000 | $0.2582000 |
| 2025-08-13 | $0.2763000 | $0.2799000 | $0.2840000 | $0.2725000 |
| 2025-08-14 | $0.2794000 | $0.2827000 | $0.2832000 | $0.2790000 |
| 2025-08-15 | $0.2522000 | $0.2558000 | $0.2610000 | $0.2461000 |
| 2025-08-16 | $0.2558000 | $0.2578000 | $0.2578000 | $0.2506000 |
| 2025-08-17 | $0.2572000 | $0.2570000 | $0.2576000 | $0.2570000 |
| 2025-08-31 | $0.2213000 | $0.2117000 | $0.2224000 | $0.2114000 |
| 2025-09-01 | $0.2117000 | $0.2007000 | $0.2137000 | $0.1971000 |
| 2025-09-02 | $0.2007000 | $0.2064000 | $0.2070000 | $0.1992000 |
| 2025-09-03 | $0.2065000 | $0.2065000 | $0.2067000 | $0.2063000 |
| 2025-09-04 | $0.2050000 | $0.1998000 | $0.2072000 | $0.1959000 |
| 2025-09-05 | $0.1997000 | $0.2005000 | $0.2007000 | $0.1995000 |
| 2025-09-07 | $0.2068000 | $0.2095000 | $0.2108000 | $0.2063000 |
| 2025-09-08 | $0.2095000 | $0.2145000 | $0.2168000 | $0.2086000 |
| 2025-09-09 | $0.2145000 | $0.2128000 | $0.2204000 | $0.2091000 |
| 2025-09-10 | $0.2131000 | $0.2136000 | $0.2138000 | $0.2130000 |
| 2025-09-11 | $0.2166000 | $0.2157000 | $0.2175000 | $0.2111000 |
| 2025-09-12 | $0.2156000 | $0.2153000 | $0.2159000 | $0.2152000 |
| 2025-09-14 | $0.2241000 | $0.2172000 | $0.2287000 | $0.2148000 |
| 2025-09-15 | $0.2176000 | $0.2171000 | $0.2177000 | $0.2170000 |
| 2025-09-23 | $0.1756000 | $0.1706000 | $0.1756000 | $0.1671000 |
| 2025-09-24 | $0.1710000 | $0.1706000 | $0.1710000 | $0.1705000 |
| 2025-09-30 | $0.1653000 | $0.1647000 | $0.1663000 | $0.1578000 |
| 2025-10-01 | $0.1649000 | $0.1654000 | $0.1658000 | $0.1649000 |
| 2025-10-02 | $0.1762000 | $0.1771000 | $0.1796000 | $0.1702000 |
| 2025-10-03 | $0.1770000 | $0.1761000 | $0.1771000 | $0.1761000 |
| 2025-10-04 | $0.1773000 | $0.1725000 | $0.1773000 | $0.1680000 |
| 2025-10-05 | $0.1724000 | $0.1717000 | $0.1724000 | $0.1717000 |
| 2025-10-17 | $0.1241000 | $0.1211000 | $0.1306000 | $0.1183000 |
| 2025-10-18 | $0.1211000 | $0.1198000 | $0.1248000 | $0.1167000 |
| 2025-10-19 | $0.1198000 | $0.1195000 | $0.1201000 | $0.1192000 |
| 2025-10-20 | $0.1226000 | $0.1227000 | $0.1339000 | $0.1188000 |
| 2025-10-21 | $0.1227000 | $0.1167000 | $0.1255000 | $0.1165000 |
| 2025-10-22 | $0.1167000 | $0.1115000 | $0.1179000 | $0.1064000 |
| 2025-10-23 | $0.1109000 | $0.1112000 | $0.1112000 | $0.1108000 |
| 2025-10-24 | $0.1182000 | $0.1175000 | $0.1198000 | $0.1154000 |
| 2025-10-25 | $0.1177000 | $0.1171000 | $0.1177000 | $0.1170000 |
| 2025-10-29 | $0.1098000 | $0.1105000 | $0.1145000 | $0.1076000 |
| 2025-10-30 | $0.1105000 | $0.1107000 | $0.1108000 | $0.1104000 |
| 2025-11-01 | $0.1041000 | $0.1062000 | $0.1077000 | $0.1020000 |
| 2025-11-02 | $0.1062000 | $0.1055000 | $0.1076000 | $0.1028000 |
| 2025-11-03 | $0.1055000 | $0.0936 | $0.1055000 | $0.0893 |
| 2025-11-04 | $0.0936 | $0.0900 | $0.0965 | $0.0833 |
| 2025-11-05 | $0.0900 | $0.0939 | $0.1150000 | $0.0865 |
| 2025-11-06 | $0.0939 | $0.0891 | $0.0939 | $0.0870 |
| 2025-11-07 | $0.0891 | $0.1006000 | $0.1041000 | $0.0891 |
| 2025-11-08 | $0.1006000 | $0.0987 | $0.1076000 | $0.0955 |
| 2025-11-09 | $0.0983 | $0.0978 | $0.0983 | $0.0975 |
| 2025-11-12 | $0.0910 | $0.0918 | $0.0958 | $0.0890 |
| 2025-11-13 | $0.0921 | $0.0928 | $0.0939 | $0.0918 |
| 2025-11-15 | $0.0831 | $0.0850 | $0.0910 | $0.0831 |
| 2025-11-16 | $0.0850 | $0.0824 | $0.0861 | $0.0792 |
| 2025-11-17 | $0.0820 | $0.0822 | $0.0823 | $0.0818 |
| 2025-11-18 | $0.0792 | $0.0813 | $0.0834 | $0.0775 |
| 2025-11-19 | $0.0815 | $0.0814 | $0.0816 | $0.0811 |
| 2025-11-20 | $0.0795 | $0.0783 | $0.0826 | $0.0753 |
| 2025-11-21 | $0.0783 | $0.0735 | $0.0802 | $0.0664 |
| 2025-11-22 | $0.0735 | $0.0720 | $0.0758 | $0.0710 |
| 2025-11-23 | $0.0720 | $0.0720 | $0.0721 | $0.0718 |
| 2025-12-06 | $0.0740 | $0.0750 | $0.0758 | $0.0727 |
| 2025-12-07 | $0.0744 | $0.0744 | $0.0747 | $0.0744 |
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