OMI Token Historical Data - OMIUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
OMI Token (Cryptocurrency:OMIUSD)
OMI Token (Cryptocurrency:OMIUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
OMI Token	OMIUSD	Crypto	160,523,740	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000210	-0.35%	0.000592	0.000592	0.000592

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000595	0.000596	0.000561	0.000595	0.000186 - 0.001294

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:10:20	22,924.98	0.000593	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,429.45	5,788,358.94	OMI

OMIUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000611	0.000693	0.000549	17,778,351.90	-0.000019	-3.03%
1 Month	0.000737	0.000848	0.000549	15,288,390.30	-0.000145	-19.65%
3 Months	0.000623	0.00125	0.000549	17,827,303.42	-0.00003	-4.87%
6 Months	0.000829	0.00125	0.000522	20,586,455.05	-0.000237	-28.56%
1 Year	0.00069	0.001294	0.000186	16,088,727.51	-0.000098	-14.17%
3 Years	0.006591	0.008868	0.000186	13,278,680.71	-0.005999	-91.01%
5 Years	0.011258	0.012986	0.000186	13,493,559.59	-0.010666	-94.74%

OMIUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000594	-0.00000500	-0.83%	0.000599	0.00063	0.000566	15,818,065.00
Apr 25 2024	0.0006	0.00000400	0.67%	0.000597	0.000634	0.000584	19,965,134.00
Apr 24 2024	0.000596	0.000016	2.76%	0.000612	0.000625	0.000549	15,975,934.00
Apr 23 2024	0.000579	-0.000061	-9.53%	0.00064	0.00067	0.000579	15,692,915.00
Apr 22 2024	0.00064	0.000011	1.75%	0.000611	0.000678	0.000579	25,051,381.00
Apr 21 2024	0.00063	-0.00000077	-0.12%	0.00063	0.000693	0.000626	14,642,846.00
Apr 20 2024	0.00063	0.000017	2.77%	0.000611	0.000664	0.000579	17,302,185.00
Apr 19 2024	0.000614	0.000031	5.32%	0.000612	0.000633	0.000574	16,853,202.00
Apr 18 2024	0.000583	-0.000014	-2.35%	0.000598	0.000616	0.000562	15,795,233.00
Apr 17 2024	0.000597	-0.000021	-3.40%	0.000617	0.000628	0.000564	16,425,746.00
Apr 16 2024	0.000617	-0.00000300	-0.48%	0.000619	0.00065	0.000582	15,939,010.00
Apr 15 2024	0.00062	-0.000012	-1.90%	0.00063	0.000687	0.000577	14,614,163.00
Apr 14 2024	0.000632	0.000057	9.91%	0.000572	0.000649	0.000555	14,518,642.00
Apr 13 2024	0.000575	-0.000041	-6.65%	0.000613	0.000643	0.000551	16,006,302.00
Apr 12 2024	0.000616	-0.00005	-7.50%	0.000666	0.000678	0.000609	14,428,453.00
Apr 11 2024	0.000666	-0.00000600	-0.89%	0.000672	0.00072	0.00063	14,302,499.00
Apr 10 2024	0.000673	0.00000600	0.90%	0.000666	0.000711	0.000565	16,932,453.00
Apr 09 2024	0.000667	-0.000035	-4.99%	0.000703	0.000764	0.000658	13,915,018.00
Apr 08 2024	0.000702	0.000011	1.59%	0.000799	0.000801	0.000663	13,121,852.00
Apr 07 2024	0.000691	-0.000015	-2.12%	0.000704	0.000747	0.000677	13,686,436.00
Apr 06 2024	0.000706	-0.000025	-3.42%	0.000729	0.000746	0.000701	14,111,081.00
Apr 05 2024	0.000732	-0.000067	-8.39%	0.000799	0.000801	0.000729	13,409,396.00
Apr 04 2024	0.000799	0.00000200	0.25%	0.000793	0.000848	0.000753	13,271,698.00
Apr 03 2024	0.000796	0.000075	10.40%	0.000723	0.00084	0.000691	13,947,547.00
Apr 02 2024	0.000721	-0.000017	-2.30%	0.000771	0.000771	0.000673	13,996,105.00
Apr 01 2024	0.000738	-0.000063	-7.86%	0.000802	0.000802	0.000723	12,529,925.00
Mar 31 2024	0.000801	0.00003	3.89%	0.000772	0.000837	0.000741	13,016,379.00
Mar 30 2024	0.000772	0.000033	4.47%	0.000737	0.000808	0.000733	12,805,315.00
Mar 29 2024	0.000738	-0.00001	-1.34%	0.000748	0.000823	0.00073	16,107,399.00
Mar 28 2024	0.000748	0.000015	2.04%	0.000735	0.000807	0.000714	17,467,842.00
Mar 27 2024	0.000734	-0.000055	-6.97%	0.000789	0.000804	0.000732	19,413,593.00

See More Historical Prices »

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