S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
OMG Network (Cryptocurrency:OMGETH)
OMG Network (Cryptocurrency:OMGETH) Historical

OMGETH OMG Network

0.000098

-0.000056 (-36.47%)

14:51:24 - Realtime Data

OMGETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.000154	0.00000700	4.75%	0.000233	0.000298	0.000099	86,040.00
Jun 27 2024	0.000147	-0.000033	-18.32%	0.00018	0.0003	0.000098	100,890.00
Jun 26 2024	0.00018	0.000079	77.91%	0.000264	0.000297	0.000101	183,257.00
Jun 25 2024	0.000101	-0.00014	-57.95%	0.000242	0.000296	0.000098	96,390.00
Jun 24 2024	0.000242	-0.00004	-14.18%	0.000229	0.000294	0.000089	93,181.00
Jun 23 2024	0.000282	0.000143	103.21%	0.000193	0.000297	0.000091	92,980.00
Jun 22 2024	0.000139	-0.00000200	-1.42%	0.000159	0.000298	0.000077	97,093.00
Jun 21 2024	0.00014	-0.000124	-46.97%	0.000264	0.00031	0.000087	114,903.00
Jun 20 2024	0.000264	0.000013	5.18%	0.000095	0.000311	0.000085	99,585.00
Jun 19 2024	0.000251	0.000107	74.62%	0.000098	0.000311	0.000092	105,486.00
Jun 18 2024	0.000144	-0.000152	-51.43%	0.000105	0.000311	0.000091	123,135.00
Jun 17 2024	0.000296	0.000044	17.48%	0.000218	0.000309	0.000101	197,629.00
Jun 16 2024	0.000252	-0.000016	-5.98%	0.000293	0.00031	0.000105	87,706.00
Jun 15 2024	0.000267	0.000037	16.04%	0.000108	0.000311	0.000104	102,195.00
Jun 14 2024	0.000231	-0.000058	-20.09%	0.000289	0.000309	0.000087	124,959.00
Jun 13 2024	0.000289	0.000052	21.98%	0.000292	0.000306	0.000105	85,588.00
Jun 12 2024	0.000237	0.00012	102.18%	0.000297	0.000304	0.000087	92,893.00
Jun 11 2024	0.000117	-0.00000100	-0.84%	0.000119	0.00031	0.000084	131,568.00
Jun 10 2024	0.000119	-0.000157	-56.92%	0.000304	0.000311	0.000116	206,279.00
Jun 09 2024	0.000276	0.000159	135.76%	0.000302	0.00031	0.000115	136,105.00
Jun 08 2024	0.000117	-0.000151	-56.34%	0.000268	0.000318	0.000111	141,848.00
Jun 07 2024	0.000268	0.000026	10.75%	0.000236	0.000318	0.000062	153,920.00
Jun 06 2024	0.000242	0.000127	110.36%	0.000115	0.00032	0.000105	107,997.00
Jun 05 2024	0.000115	-0.000194	-62.69%	0.000263	0.00032	0.000114	212,597.00
Jun 04 2024	0.000309	0.000037	13.60%	0.000132	0.000328	0.0001	160,971.00
Jun 03 2024	0.000272	0.00002	7.94%	0.000252	0.000332	0.000131	299,131.00
Jun 02 2024	0.000252	0.00000600	2.44%	0.000185	0.000326	0.000184	65,855.00
Jun 01 2024	0.000246	-0.000052	-17.50%	0.000255	0.000328	0.000185	73,884.00
May 31 2024	0.000297	0.000016	5.70%	0.000281	0.000331	0.000182	69,729.00
May 30 2024	0.000281	0.000087	44.85%	0.000275	0.00033	0.000189	79,493.00
May 29 2024	0.000194	-0.00007	-26.55%	0.000193	0.00033	0.000191	70,641.00
May 28 2024	0.000264	-0.000055	-17.27%	0.000319	0.000329	0.000185	100,597.00
May 27 2024	0.000319	0.00013	68.52%	0.000189	0.000331	0.000183	107,120.00
May 26 2024	0.000189	-0.000086	-31.24%	0.000264	0.00033	0.000183	77,494.00
May 25 2024	0.000275	0.000082	42.49%	0.000286	0.000348	0.000189	69,142.00
May 24 2024	0.000193	-0.000136	-41.29%	0.000188	0.000347	0.000182	75,933.00
May 23 2024	0.000329	0.000098	42.35%	0.000231	0.000347	0.000178	83,465.00
May 22 2024	0.000231	-0.000068	-22.73%	0.000299	0.000346	0.000179	75,502.00
May 21 2024	0.000299	0.00000900	3.10%	0.000195	0.000346	0.000183	73,784.00
May 20 2024	0.00029	0.000059	25.58%	0.000208	0.000347	0.000194	130,120.00
May 19 2024	0.000231	-0.000014	-5.73%	0.000244	0.000347	0.000192	72,173.00
May 18 2024	0.000244	0.000027	12.44%	0.000236	0.000346	0.00021	86,230.00
May 17 2024	0.000217	-0.00000300	-1.36%	0.00024	0.000341	0.000214	69,589.00
May 16 2024	0.00022	-0.000031	-12.34%	0.000212	0.000347	0.000212	70,610.00
May 15 2024	0.000251	-0.000088	-25.93%	0.000339	0.000347	0.0002	61,537.00
May 14 2024	0.000339	0.000132	63.96%	0.000348	0.000348	0.000204	67,711.00
May 13 2024	0.000207	-0.000025	-10.76%	0.000311	0.000344	0.000204	109,983.00
May 12 2024	0.000232	-0.000024	-9.38%	0.000256	0.000348	0.00021	77,775.00
May 11 2024	0.000256	0.000035	15.84%	0.000332	0.000344	0.000216	66,275.00
May 10 2024	0.000221	-0.000101	-31.37%	0.000322	0.000342	0.000218	66,935.00
May 09 2024	0.000322	-0.00001	-3.01%	0.000317	0.000346	0.000214	70,107.00
May 08 2024	0.000332	0.000033	11.03%	0.000261	0.000347	0.000209	75,388.00
May 07 2024	0.000299	0.000087	40.99%	0.000243	0.000346	0.000209	71,515.00
May 06 2024	0.000212	-0.000053	-19.99%	0.000212	0.000345	0.000209	100,263.00
May 05 2024	0.000265	-0.000026	-8.93%	0.000291	0.000347	0.000205	73,851.00
May 04 2024	0.000291	-0.000034	-10.45%	0.000325	0.000346	0.00021	74,036.00
May 03 2024	0.000325	0.00002	6.56%	0.000305	0.000344	0.000213	71,827.00
May 02 2024	0.000305	0.000099	48.06%	0.000315	0.000345	0.000204	74,655.00
May 01 2024	0.000206	-0.000124	-37.55%	0.00033	0.000347	0.000198	205,579.00
Apr 30 2024	0.00033	0.00013	65.14%	0.000252	0.000334	0.000196	408,936.00
Apr 29 2024	0.0002	0.000043	27.39%	0.000305	0.000348	0.000197	608,381.00
Apr 28 2024	0.000157	-0.000165	-51.17%	0.000203	0.004338	0.000157	340,163.00
Apr 27 2024	0.000322	0.000115	55.79%	0.0003	0.000347	0.000201	427,580.00
Apr 26 2024	0.000207	-0.00000500	-2.36%	0.000306	0.000343	0.000206	375,176.00
Apr 25 2024	0.000212	-0.000051	-19.37%	0.000212	0.000346	0.000207	328,844.00
Apr 24 2024	0.000263	0.000045	20.64%	0.000273	0.000347	0.00021	343,327.00
Apr 23 2024	0.000218	-0.00000400	-1.80%	0.000269	0.000346	0.000217	346,482.00
Apr 22 2024	0.000222	0.00000300	1.37%	0.000291	0.000354	0.000212	499,475.00
Apr 21 2024	0.000219	-0.000079	-26.47%	0.000225	0.00035	0.000208	321,148.00
Apr 20 2024	0.000298	0.000081	37.17%	0.000215	0.000358	0.000205	332,351.00
Apr 19 2024	0.000218	-0.000107	-32.93%	0.000325	0.000357	0.000205	383,645.00
Apr 18 2024	0.000325	0.000116	55.46%	0.00036	0.00036	0.0002	340,987.00
Apr 17 2024	0.000209	0.00	0.00%	0.000208	0.000363	0.000201	342,896.00
Apr 16 2024	0.000209	0.00000400	1.95%	0.00032	0.000466	0.0002	347,521.00
Apr 15 2024	0.000205	-0.00000400	-1.91%	0.000299	0.000366	0.0002	351,280.00
Apr 14 2024	0.000209	-0.00009	-30.12%	0.000319	0.000372	0.000195	376,986.00
Apr 13 2024	0.000299	-0.000031	-9.41%	0.000332	0.000373	0.00000270	392,999.00
Apr 12 2024	0.000329	-0.000019	-5.45%	0.00037	0.000374	0.00000250	309,752.00
Apr 11 2024	0.000349	0.000013	3.87%	0.000336	0.000373	0.000231	299,430.00
Apr 10 2024	0.000336	0.00000100	0.30%	0.000286	0.000374	0.000269	262,187.00
Apr 09 2024	0.000334	0.000051	18.01%	0.000338	0.000374	0.000264	251,324.00
Apr 08 2024	0.000283	-0.000058	-17.01%	0.000281	0.000372	0.000276	290,605.00
Apr 07 2024	0.000341	-0.00000300	-0.87%	0.000284	0.000374	0.000269	229,787.00
Apr 06 2024	0.000344	0.000012	3.61%	0.000285	0.000374	0.000157	268,200.00
Apr 05 2024	0.000332	-0.00000700	-2.06%	0.00034	0.000374	0.000276	294,015.00
Apr 04 2024	0.00034	-0.00000600	-1.73%	0.000284	0.000374	0.000281	278,480.00
Apr 03 2024	0.000346	0.00005	16.89%	0.000332	0.000372	0.00026	297,243.00
Apr 02 2024	0.000296	-0.000069	-18.90%	0.000365	0.000373	0.000258	280,727.00
Apr 01 2024	0.000365	0.000058	18.89%	0.000361	0.000374	0.000277	511,873.00
Mar 31 2024	0.000307	-0.00000700	-2.23%	0.000332	0.000374	0.000296	297,046.00
Mar 30 2024	0.000314	-0.000026	-7.65%	0.00034	0.000372	0.000301	307,127.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions