Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.610576 | -0.002403 | -0.39% | 0.59401 | 0.632555 | 0.592501 | 6,451.00 |
| May 12 2024 | 0.612979 | -0.017021 | -2.70% | 0.630 | 0.63305 | 0.59401 | 9,753.00 |
| May 11 2024 | 0.630 | -0.012841 | -2.00% | 0.642841 | 0.654141 | 0.59401 | 3,265.00 |
| May 10 2024 | 0.642841 | -0.028431 | -4.24% | 0.671272 | 0.680834 | 0.59401 | 14,118.00 |
| May 09 2024 | 0.671272 | 0.023039 | 3.55% | 0.648233 | 0.671272 | 0.59401 | 12,104.00 |
| May 08 2024 | 0.648233 | 0.002314 | 0.36% | 0.645919 | 0.665962 | 0.59401 | 26,732.00 |
| May 07 2024 | 0.645919 | -0.015804 | -2.39% | 0.661723 | 0.670422 | 0.59401 | 8,237.00 |
| May 06 2024 | 0.661723 | -0.00453 | -0.68% | 0.664949 | 0.69114 | 0.654869 | 14,938.00 |
| May 05 2024 | 0.666253 | 0.010006 | 1.52% | 0.656247 | 0.670847 | 0.59401 | 7,859.00 |
| May 04 2024 | 0.656247 | -0.009776 | -1.47% | 0.666023 | 0.668887 | 0.59401 | 6,782.00 |
| May 03 2024 | 0.666023 | 0.013912 | 2.13% | 0.652111 | 0.67341 | 0.59401 | 22,957.00 |
| May 02 2024 | 0.652111 | 0.042411 | 6.96% | 0.616198 | 0.659712 | 0.592731 | 16,293.00 |
| May 01 2024 | 0.6097 | 0.005679 | 0.94% | 0.604021 | 0.623 | 0.564229 | 29,839.00 |
| Apr 30 2024 | 0.604021 | -0.038918 | -6.05% | 0.642939 | 0.642939 | 0.581265 | 17,367.00 |
| Apr 29 2024 | 0.642939 | -0.010273 | -1.57% | 0.59401 | 0.65393 | 0.59401 | 32,798.00 |
| Apr 28 2024 | 0.653212 | -0.001989 | -0.30% | 0.655201 | 0.671516 | 0.59401 | 4,579.00 |
| Apr 27 2024 | 0.655201 | 0.008723 | 1.35% | 0.646478 | 0.664986 | 0.59401 | 15,165.00 |
| Apr 26 2024 | 0.646478 | -0.020392 | -3.06% | 0.66687 | 0.674315 | 0.59401 | 9,966.00 |
| Apr 25 2024 | 0.66687 | 0.007158 | 1.09% | 0.659712 | 0.680002 | 0.59401 | 14,306.00 |
| Apr 24 2024 | 0.659712 | -0.044372 | -6.30% | 0.705006 | 0.723 | 0.59401 | 36,003.00 |
| Apr 23 2024 | 0.704084 | -0.010777 | -1.51% | 0.714861 | 0.716786 | 0.59401 | 35,796.00 |
| Apr 22 2024 | 0.714861 | 0.025226 | 3.66% | 0.712558 | 0.715198 | 0.6826 | 53,857.00 |
| Apr 21 2024 | 0.689635 | -0.0193 | -2.72% | 0.708935 | 0.708935 | 0.59401 | 18,026.00 |
| Apr 20 2024 | 0.708935 | 0.064934 | 10.08% | 0.644001 | 0.71363 | 0.59401 | 71,437.00 |
| Apr 19 2024 | 0.644001 | -0.005115 | -0.79% | 0.648148 | 0.670511 | 0.5936 | 6,051.00 |
| Apr 18 2024 | 0.649116 | 0.025961 | 4.17% | 0.6228 | 0.654652 | 0.60616 | 12,950.00 |
| Apr 17 2024 | 0.623155 | -0.021039 | -3.27% | 0.644194 | 0.64906 | 0.59401 | 16,548.00 |
| Apr 16 2024 | 0.644194 | 0.005387 | 0.84% | 0.638807 | 0.6523 | 0.59401 | 21,058.00 |
| Apr 15 2024 | 0.638807 | -0.018835 | -2.86% | 0.648557 | 0.702345 | 0.604533 | 65,071.00 |
| Apr 14 2024 | 0.657642 | 0.045941 | 7.51% | 0.611701 | 0.66321 | 0.584714 | 52,264.00 |
| Apr 13 2024 | 0.611701 | -0.119333 | -16.32% | 0.737128 | 0.739502 | 0.525001 | 131,353.00 |
| Apr 12 2024 | 0.731034 | -0.221264 | -23.23% | 0.954165 | 0.9726 | 0.690 | 151,434.00 |
| Apr 11 2024 | 0.952298 | -0.008241 | -0.86% | 0.963382 | 0.993044 | 0.944484 | 19,552.00 |
| Apr 10 2024 | 0.960539 | -0.026504 | -2.69% | 0.987043 | 0.993335 | 0.920001 | 19,767.00 |
| Apr 09 2024 | 0.987043 | -0.052957 | -5.09% | 1.04 | 1.04 | 0.930 | 19,625.00 |
| Apr 08 2024 | 1.04 | 0.070 | 7.19% | 0.967846 | 1.04 | 0.945742 | 35,181.00 |
| Apr 07 2024 | 0.970224 | 0.009893 | 1.03% | 0.95633 | 0.983138 | 0.930 | 17,070.00 |
| Apr 06 2024 | 0.960331 | 0.009137 | 0.96% | 0.949503 | 0.978998 | 0.930 | 17,385.00 |
| Apr 05 2024 | 0.951194 | -0.020369 | -2.10% | 0.973523 | 0.974554 | 0.920564 | 25,570.00 |
| Apr 04 2024 | 0.971563 | 0.025924 | 2.74% | 0.945639 | 1.00 | 0.914043 | 36,784.00 |
| Apr 03 2024 | 0.945639 | -0.018442 | -1.91% | 0.964081 | 1.15 | 0.920001 | 28,792.00 |
| Apr 02 2024 | 0.964081 | -0.085919 | -8.18% | 1.05 | 1.15 | 0.934132 | 58,143.00 |
| Apr 01 2024 | 1.05 | -0.070 | -6.25% | 1.12 | 1.13 | 1.02 | 16,663.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.15 | 1.10 | 7,775.00 |
| Mar 30 2024 | 1.10 | -0.060 | -5.17% | 1.15 | 1.17 | 0.97399 | 10,380.00 |
| Mar 29 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.17 | 0.97399 | 11,280.00 |
| Mar 28 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.11 | 0.97399 | 9,865.00 |
| Mar 27 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.15 | 0.97399 | 22,908.00 |
| Mar 26 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.14 | 0.97399 | 9,776.00 |
| Mar 25 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.12 | 1.05 | 16,015.00 |
| Mar 24 2024 | 1.06 | 0.050 | 4.95% | 1.01 | 1.06 | 0.97399 | 4,399.00 |
| Mar 23 2024 | 1.01 | 0.020 | 1.68% | 0.993331 | 1.04 | 0.97399 | 3,680.00 |
| Mar 22 2024 | 0.993331 | -0.026669 | -2.61% | 1.02 | 1.04 | 0.965195 | 7,670.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.06 | 0.97399 | 21,636.00 |
| Mar 20 2024 | 1.05 | 0.110 | 11.15% | 0.962999 | 1.06 | 0.9085 | 39,847.00 |
| Mar 19 2024 | 0.944656 | -0.145344 | -13.33% | 1.09 | 1.10 | 0.927 | 75,390.00 |
| Mar 18 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.15 | 1.07 | 30,429.00 |
| Mar 17 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.18 | 1.02 | 36,315.00 |
| Mar 16 2024 | 1.06 | -0.130 | -10.92% | 1.20 | 1.21 | 1.04 | 35,360.00 |
| Mar 15 2024 | 1.19 | -0.130 | -9.85% | 1.31 | 1.32 | 1.10 | 68,395.00 |
| Mar 14 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.33 | 1.22 | 37,012.00 |
| Mar 13 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.34 | 1.26 | 32,679.00 |
| Mar 12 2024 | 1.28 | -0.010 | -0.78% | 1.28 | 1.29 | 1.15 | 32,102.00 |
| Mar 11 2024 | 1.29 | 0.130 | 11.21% | 1.17 | 1.42 | 1.10 | 163,337.00 |
| Mar 10 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.21 | 1.14 | 33,770.00 |
| Mar 09 2024 | 1.20 | 0.010 | 0.84% | 1.19 | 1.27 | 1.18 | 27,444.00 |
| Mar 08 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.25 | 1.12 | 45,070.00 |
| Mar 07 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.19 | 1.12 | 39,205.00 |
| Mar 06 2024 | 1.19 | 0.140 | 13.33% | 1.04 | 1.20 | 1.01 | 81,546.00 |
| Mar 05 2024 | 1.05 | -0.120 | -10.26% | 1.19 | 1.24 | 0.897012 | 235,594.00 |
| Mar 04 2024 | 1.17 | 0.010 | 0.86% | 1.15 | 1.25 | 1.12 | 415,454.00 |
| Mar 03 2024 | 1.16 | 0.080 | 7.41% | 1.08 | 1.35 | 1.03 | 359,427.00 |
| Mar 02 2024 | 1.08 | 0.110 | 11.57% | 0.966453 | 1.08 | 0.963073 | 234,235.00 |
| Mar 01 2024 | 0.968003 | 0.095351 | 10.93% | 0.872652 | 1.05 | 0.872652 | 141,249.00 |
| Feb 29 2024 | 0.872652 | -0.026567 | -2.95% | 0.899597 | 0.950067 | 0.852359 | 107,833.00 |
| Feb 28 2024 | 0.899219 | 0.099219 | 12.40% | 0.800 | 0.938632 | 0.738 | 167,984.00 |
| Feb 27 2024 | 0.800 | 0.034292 | 4.48% | 0.765708 | 0.813827 | 0.760602 | 75,446.00 |
| Feb 26 2024 | 0.765708 | -0.003492 | -0.45% | 0.768416 | 0.777172 | 0.730078 | 58,379.00 |
| Feb 25 2024 | 0.7692 | 0.020259 | 2.71% | 0.748941 | 0.820 | 0.735002 | 44,192.00 |
| Feb 24 2024 | 0.748941 | 0.036217 | 5.08% | 0.712724 | 0.842869 | 0.69099 | 92,088.00 |
| Feb 23 2024 | 0.712724 | 0.014656 | 2.10% | 0.6958 | 0.720859 | 0.6826 | 17,072.00 |
| Feb 22 2024 | 0.698068 | 0.008548 | 1.24% | 0.690015 | 0.710042 | 0.6718 | 32,436.00 |
| Feb 21 2024 | 0.68952 | -0.031227 | -4.33% | 0.720877 | 0.721013 | 0.662241 | 38,354.00 |
| Feb 20 2024 | 0.720747 | -0.001356 | -0.19% | 0.720653 | 0.728291 | 0.670799 | 60,619.00 |
| Feb 19 2024 | 0.722103 | 0.017102 | 2.43% | 0.706735 | 0.73469 | 0.70619 | 39,243.00 |
| Feb 18 2024 | 0.705001 | 0.014102 | 2.04% | 0.690899 | 0.71122 | 0.66199 | 36,506.00 |
| Feb 17 2024 | 0.690899 | -0.00125 | -0.18% | 0.692149 | 0.696667 | 0.66199 | 23,333.00 |
| Feb 16 2024 | 0.692149 | 0.004824 | 0.70% | 0.687325 | 0.709773 | 0.66199 | 25,350.00 |
| Feb 15 2024 | 0.687325 | 0.00546 | 0.80% | 0.681126 | 0.712659 | 0.66199 | 69,083.00 |
| Feb 14 2024 | 0.681865 | 0.021779 | 3.30% | 0.660086 | 0.686165 | 0.653549 | 48,668.00 |
