Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00001121 | -0.00000034 | -2.94% | 0.00001155 | 0.00001166 | 0.00001118 | 87,432.00 |
| May 11 2024 | 0.00001155 | 0.00000025 | 2.21% | 0.00001131 | 0.00001190 | 0.00001109 | 113,272.00 |
| May 10 2024 | 0.00001130 | -0.00000010 | -0.88% | 0.00001138 | 0.00001167 | 0.00001108 | 195,970.00 |
| May 09 2024 | 0.00001140 | -0.00000034 | -2.90% | 0.00001173 | 0.00001209 | 0.00001124 | 148,535.00 |
| May 08 2024 | 0.00001174 | 0.00000003 | 0.26% | 0.00001173 | 0.00001196 | 0.00001138 | 168,387.00 |
| May 07 2024 | 0.00001171 | -0.00000037 | -3.06% | 0.00001208 | 0.00001224 | 0.00001158 | 516,272.00 |
| May 06 2024 | 0.00001208 | 0.00000013 | 1.09% | 0.00001222 | 0.00001300 | 0.00001162 | 271,250.00 |
| May 05 2024 | 0.00001195 | -0.00000035 | -2.85% | 0.00001230 | 0.00001265 | 0.00001188 | 66,830.00 |
| May 04 2024 | 0.00001230 | 0.00000029 | 2.41% | 0.00001205 | 0.00001275 | 0.00001205 | 527,466.00 |
| May 03 2024 | 0.00001201 | 0.00000091 | 8.20% | 0.00001111 | 0.00001239 | 0.00001067 | 497,247.00 |
| May 02 2024 | 0.00001110 | -0.00000014 | -1.25% | 0.00001120 | 0.00001132 | 0.00001066 | 272,267.00 |
| May 01 2024 | 0.00001124 | 0.00000045 | 4.17% | 0.00001079 | 0.00001155 | 0.00001040 | 297,509.00 |
| Apr 30 2024 | 0.00001079 | -0.00000063 | -5.52% | 0.00001150 | 0.00001161 | 0.00001078 | 268,223.00 |
| Apr 29 2024 | 0.00001142 | -0.00000081 | -6.62% | 0.00001008 | 0.00001312 | 0.00000998 | 1,218,097.00 |
| Apr 28 2024 | 0.00001223 | 0.00000029 | 2.43% | 0.00001190 | 0.00001270 | 0.00001184 | 503,122.00 |
| Apr 27 2024 | 0.00001194 | 0.00000100 | 9.24% | 0.00001082 | 0.00001244 | 0.00001047 | 418,923.00 |
| Apr 26 2024 | 0.00001082 | -0.00000048 | -4.25% | 0.00001124 | 0.00001217 | 0.00001067 | 256,329.00 |
| Apr 25 2024 | 0.00001130 | 0.00000091 | 8.76% | 0.00001039 | 0.00001191 | 0.00000989 | 849,352.00 |
| Apr 24 2024 | 0.00001039 | 0.00000031 | 3.08% | 0.00001008 | 0.00001120 | 0.00000998 | 500,047.00 |
| Apr 23 2024 | 0.00001008 | -0.00000057 | -5.35% | 0.00001063 | 0.00001077 | 0.00001003 | 281,245.00 |
| Apr 22 2024 | 0.00001065 | -0.00000004 | -0.37% | 0.00001069 | 0.00001258 | 0.00001045 | 366,146.00 |
| Apr 21 2024 | 0.00001069 | -0.00000055 | -4.89% | 0.00001124 | 0.00001124 | 0.00001037 | 325,263.00 |
| Apr 20 2024 | 0.00001124 | 0.00000005 | 0.45% | 0.00001121 | 0.00001133 | 0.00001062 | 204,407.00 |
| Apr 19 2024 | 0.00001119 | 0.00000066 | 6.27% | 0.00001060 | 0.00001164 | 0.00000985 | 865,449.00 |
| Apr 18 2024 | 0.00001053 | -0.00000061 | -5.48% | 0.00001114 | 0.00001133 | 0.00001053 | 601,893.00 |
| Apr 17 2024 | 0.00001114 | -0.00000083 | -6.93% | 0.00001195 | 0.00001208 | 0.00001106 | 925,515.00 |
| Apr 16 2024 | 0.00001197 | -0.00000200 | -14.33% | 0.00001398 | 0.00001437 | 0.00001197 | 1,293,148.00 |
| Apr 15 2024 | 0.00001396 | 0.00000300 | 27.05% | 0.00001093 | 0.00001451 | 0.00001070 | 1,426,251.00 |
| Apr 14 2024 | 0.00001109 | -0.00000039 | -3.40% | 0.00001144 | 0.00001207 | 0.00001015 | 733,632.00 |
| Apr 13 2024 | 0.00001148 | -0.00000200 | -14.86% | 0.00001345 | 0.00001386 | 0.00001034 | 2,272,713.00 |
| Apr 12 2024 | 0.00001346 | -0.00000085 | -5.94% | 0.00001428 | 0.00001534 | 0.00001300 | 1,804,125.00 |
| Apr 11 2024 | 0.00001431 | 0.00000100 | 7.77% | 0.00001282 | 0.00001500 | 0.00001210 | 1,659,567.00 |
| Apr 10 2024 | 0.00001287 | 0.00000100 | 8.59% | 0.00001153 | 0.00001298 | 0.00001083 | 1,679,482.00 |
| Apr 09 2024 | 0.00001164 | 0.00000081 | 7.48% | 0.00001072 | 0.00001227 | 0.00001072 | 969,040.00 |
| Apr 08 2024 | 0.00001083 | 0.00000043 | 4.13% | 0.00001057 | 0.00001229 | 0.00001028 | 1,416,536.00 |
| Apr 07 2024 | 0.00001040 | 0.00000053 | 5.37% | 0.00000988 | 0.00001040 | 0.00000961 | 295,235.00 |
| Apr 06 2024 | 0.00000987 | -0.00000051 | -4.91% | 0.00001045 | 0.00001092 | 0.00000950 | 680,731.00 |
| Apr 05 2024 | 0.00001038 | 0.00000055 | 5.60% | 0.00000983 | 0.00001136 | 0.00000942 | 899,039.00 |
| Apr 04 2024 | 0.00000983 | -0.00000031 | -3.06% | 0.00001011 | 0.00001069 | 0.00000975 | 763,301.00 |
| Apr 03 2024 | 0.00001014 | 0.00000042 | 4.32% | 0.00000995 | 0.00001053 | 0.00000958 | 509,515.00 |
| Apr 02 2024 | 0.00000972 | 0.00000014 | 1.46% | 0.00000955 | 0.00001018 | 0.00000890 | 578,163.00 |
| Apr 01 2024 | 0.00000958 | -0.00000054 | -5.34% | 0.00001005 | 0.00001032 | 0.00000915 | 473,501.00 |
| Mar 31 2024 | 0.00001012 | 0.00000029 | 2.95% | 0.00000987 | 0.00001076 | 0.00000976 | 919,651.00 |
| Mar 30 2024 | 0.00000983 | -0.00000026 | -2.58% | 0.00001023 | 0.00001060 | 0.00000980 | 696,026.00 |
| Mar 29 2024 | 0.00001009 | -0.00000013 | -1.27% | 0.00001020 | 0.00001049 | 0.00000981 | 384,777.00 |
| Mar 28 2024 | 0.00001022 | -0.00000026 | -2.48% | 0.00001055 | 0.00001137 | 0.00001012 | 646,896.00 |
| Mar 27 2024 | 0.00001048 | -0.00000098 | -8.55% | 0.00001159 | 0.00001208 | 0.00001044 | 1,471,472.00 |
| Mar 26 2024 | 0.00001146 | 0.00000100 | 10.02% | 0.00001006 | 0.00001255 | 0.00000969 | 3,015,521.00 |
| Mar 25 2024 | 0.00000998 | 0.00000100 | 11.64% | 0.00000879 | 0.00001086 | 0.00000845 | 3,418,002.00 |
| Mar 24 2024 | 0.00000859 | -0.00000002 | -0.23% | 0.00000857 | 0.00000887 | 0.00000823 | 248,553.00 |
| Mar 23 2024 | 0.00000861 | -0.00000063 | -6.82% | 0.00000935 | 0.00000990 | 0.00000849 | 506,597.00 |
| Mar 22 2024 | 0.00000924 | 0.00000013 | 1.43% | 0.00000910 | 0.00000956 | 0.00000855 | 838,319.00 |
| Mar 21 2024 | 0.00000911 | -0.00000100 | -9.78% | 0.00001174 | 0.00001174 | 0.00000884 | 1,545,712.00 |
| Mar 20 2024 | 0.00001022 | -0.00000060 | -5.55% | 0.00001079 | 0.00001185 | 0.00001018 | 1,107,845.00 |
| Mar 19 2024 | 0.00001082 | -0.00000100 | -8.16% | 0.00001250 | 0.00001503 | 0.00000957 | 9,069,541.00 |
| Mar 18 2024 | 0.00001226 | 0.00000300 | 33.86% | 0.00000899 | 0.00001285 | 0.00000842 | 3,956,648.00 |
| Mar 17 2024 | 0.00000886 | 0.00000200 | 29.03% | 0.00000710 | 0.00000945 | 0.00000614 | 3,528,762.00 |
| Mar 16 2024 | 0.00000689 | 0.00000065 | 10.42% | 0.00000616 | 0.00000718 | 0.00000584 | 2,169,428.00 |
| Mar 15 2024 | 0.00000624 | 0.00000100 | 20.08% | 0.00000552 | 0.00000626 | 0.00000509 | 2,940,855.00 |
| Mar 14 2024 | 0.00000498 | 0.00000052 | 11.66% | 0.00000447 | 0.00000583 | 0.00000440 | 1,322,324.00 |
| Mar 13 2024 | 0.00000446 | -0.00000006 | -1.33% | 0.00000464 | 0.00000531 | 0.00000427 | 798,098.00 |
| Mar 12 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000445 | 0.00000453 | 0.00000415 | 338,383.00 |
| Mar 11 2024 | 0.00000455 | 0.00000013 | 2.94% | 0.00000442 | 0.00000475 | 0.00000429 | 968,630.00 |
| Mar 10 2024 | 0.00000442 | -0.00000001 | -0.23% | 0.00000443 | 0.00000453 | 0.00000419 | 312,729.00 |
| Mar 09 2024 | 0.00000443 | 0.00000002 | 0.45% | 0.00000441 | 0.00000450 | 0.00000432 | 468,526.00 |
| Mar 08 2024 | 0.00000441 | -0.00000016 | -3.50% | 0.00000457 | 0.00000479 | 0.00000421 | 324,175.00 |
| Mar 07 2024 | 0.00000457 | -0.00000013 | -2.77% | 0.00000471 | 0.00000516 | 0.00000442 | 296,314.00 |
| Mar 06 2024 | 0.00000470 | -0.00000007 | -1.47% | 0.00000482 | 0.00000486 | 0.00000451 | 517,233.00 |
| Mar 05 2024 | 0.00000477 | -0.00000004 | -0.83% | 0.00000478 | 0.00000549 | 0.00000401 | 2,819,478.00 |
| Mar 04 2024 | 0.00000481 | 0.00000045 | 10.32% | 0.00000440 | 0.00000589 | 0.00000423 | 4,711,455.00 |
| Mar 03 2024 | 0.00000436 | -0.00000004 | -0.91% | 0.00000437 | 0.00000459 | 0.00000423 | 1,392,597.00 |
| Mar 02 2024 | 0.00000440 | 0.00000006 | 1.38% | 0.00000434 | 0.00000459 | 0.00000415 | 836,162.00 |
| Mar 01 2024 | 0.00000434 | 0.00000011 | 2.60% | 0.00000428 | 0.00000499 | 0.00000416 | 1,574,427.00 |
| Feb 29 2024 | 0.00000423 | 0.00000026 | 6.55% | 0.00000396 | 0.00000424 | 0.00000377 | 1,217,765.00 |
| Feb 28 2024 | 0.00000397 | 0.00000007 | 1.79% | 0.00000391 | 0.00000501 | 0.00000372 | 3,681,998.00 |
| Feb 27 2024 | 0.00000390 | -0.00000020 | -4.88% | 0.00000410 | 0.00000419 | 0.00000373 | 1,207,622.00 |
| Feb 26 2024 | 0.00000410 | -0.00000003 | -0.73% | 0.00000413 | 0.00000437 | 0.00000401 | 6,975,083.00 |
| Feb 25 2024 | 0.00000413 | -0.00000012 | -2.82% | 0.00000426 | 0.00000429 | 0.00000403 | 438,584.00 |
| Feb 24 2024 | 0.00000425 | 0.00000001 | 0.24% | 0.00000423 | 0.00000434 | 0.00000406 | 943,965.00 |
| Feb 23 2024 | 0.00000424 | 0.00000006 | 1.44% | 0.00000419 | 0.00000500 | 0.00000416 | 5,344,831.00 |
| Feb 22 2024 | 0.00000418 | -0.00000002 | -0.48% | 0.00000420 | 0.00000439 | 0.00000404 | 1,232,921.00 |
| Feb 21 2024 | 0.00000420 | -0.00000002 | -0.47% | 0.00000421 | 0.00000443 | 0.00000404 | 2,356,873.00 |
| Feb 20 2024 | 0.00000422 | -0.00000024 | -5.38% | 0.00000448 | 0.00000468 | 0.00000403 | 2,097,799.00 |
| Feb 19 2024 | 0.00000446 | -0.00000014 | -3.04% | 0.00000458 | 0.00000472 | 0.00000434 | 1,235,306.00 |
| Feb 18 2024 | 0.00000460 | -0.00000018 | -3.77% | 0.00000479 | 0.00000496 | 0.00000450 | 1,198,058.00 |
| Feb 17 2024 | 0.00000478 | 0.00000012 | 2.58% | 0.00000465 | 0.00000484 | 0.00000443 | 2,096,138.00 |
| Feb 16 2024 | 0.00000466 | -0.00000040 | -7.91% | 0.00000506 | 0.00000523 | 0.00000463 | 2,058,756.00 |
| Feb 15 2024 | 0.00000506 | -0.00000038 | -6.99% | 0.00000548 | 0.00000561 | 0.00000496 | 2,075,617.00 |
| Feb 14 2024 | 0.00000544 | -0.00000031 | -5.39% | 0.00000575 | 0.00000597 | 0.00000532 | 3,082,309.00 |
| Feb 13 2024 | 0.00000575 | -0.00000040 | -6.50% | 0.00000607 | 0.00000664 | 0.00000539 | 3,885,685.00 |
