Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OMIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.000624 | 0.000051 | 8.89% | 0.000572 | 0.000625 | 0.000566 | 15,828,207.00 |
| May 07 2024 | 0.000573 | 0.000021 | 3.80% | 0.000583 | 0.000595 | 0.000561 | 15,520,969.00 |
| May 06 2024 | 0.000552 | -0.000043 | -7.22% | 0.000598 | 0.000617 | 0.000552 | 22,796,247.00 |
| May 05 2024 | 0.000596 | 0.00000400 | 0.68% | 0.000592 | 0.000602 | 0.000564 | 14,985,976.00 |
| May 04 2024 | 0.000592 | 0.00000200 | 0.34% | 0.000589 | 0.000602 | 0.000561 | 15,488,268.00 |
| May 03 2024 | 0.00059 | -0.00000800 | -1.34% | 0.000598 | 0.000617 | 0.000563 | 17,614,273.00 |
| May 02 2024 | 0.000598 | 0.000032 | 5.65% | 0.000565 | 0.000612 | 0.00055 | 16,552,151.00 |
| May 01 2024 | 0.000566 | -0.00000800 | -1.39% | 0.000572 | 0.000594 | 0.000531 | 15,684,769.00 |
| Apr 30 2024 | 0.000574 | -0.00000500 | -0.86% | 0.000578 | 0.000617 | 0.000538 | 15,859,883.00 |
| Apr 29 2024 | 0.000579 | -0.00000900 | -1.53% | 0.000611 | 0.000614 | 0.000538 | 31,713,916.00 |
| Apr 28 2024 | 0.000588 | -0.00003 | -4.85% | 0.000618 | 0.00063 | 0.000555 | 16,323,799.00 |
| Apr 27 2024 | 0.000618 | 0.000024 | 4.04% | 0.000595 | 0.000618 | 0.000561 | 16,779,986.00 |
| 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 |
| Mar 26 2024 | 0.000789 | 0.00000100 | 0.13% | 0.000788 | 0.000822 | 0.000752 | 16,860,964.00 |
| Mar 25 2024 | 0.000788 | -0.00000700 | -0.88% | 0.000842 | 0.000889 | 0.000758 | 21,869,011.00 |
| Mar 24 2024 | 0.000795 | 0.000023 | 2.98% | 0.00077 | 0.000814 | 0.000753 | 18,533,404.00 |
| Mar 23 2024 | 0.000772 | -0.000058 | -6.99% | 0.000832 | 0.000845 | 0.000772 | 19,052,502.00 |
| Mar 22 2024 | 0.000829 | -0.00000900 | -1.07% | 0.000839 | 0.00085 | 0.000782 | 18,125,710.00 |
| Mar 21 2024 | 0.000838 | -0.00000600 | -0.71% | 0.000842 | 0.000889 | 0.000819 | 21,431,040.00 |
| Mar 20 2024 | 0.000844 | 0.000019 | 2.30% | 0.000821 | 0.000918 | 0.000796 | 19,408,557.00 |
| Mar 19 2024 | 0.000825 | -0.000021 | -2.48% | 0.000844 | 0.000902 | 0.000774 | 19,190,025.00 |
| Mar 18 2024 | 0.000846 | -0.000026 | -2.98% | 0.001121 | 0.001123 | 0.000832 | 25,305,730.00 |
| Mar 17 2024 | 0.000872 | 0.000027 | 3.20% | 0.000887 | 0.000907 | 0.000831 | 17,280,345.00 |
| Mar 16 2024 | 0.000845 | -0.000091 | -9.73% | 0.000937 | 0.000982 | 0.00083 | 18,699,364.00 |
| Mar 15 2024 | 0.000935 | -0.000113 | -10.77% | 0.001121 | 0.001123 | 0.000912 | 26,475,461.00 |
| Mar 14 2024 | 0.001049 | -0.000073 | -6.51% | 0.001121 | 0.001123 | 0.00099 | 16,133,982.00 |
| Mar 13 2024 | 0.001122 | -0.00003 | -2.60% | 0.001114 | 0.001142 | 0.001064 | 14,882,004.00 |
| Mar 12 2024 | 0.001152 | 0.000053 | 4.82% | 0.0011 | 0.00125 | 0.00106 | 21,367,433.00 |
| Mar 11 2024 | 0.001099 | 0.000128 | 13.13% | 0.001071 | 0.00113 | 0.0009 | 26,112,674.00 |
| Mar 10 2024 | 0.000971 | -0.000047 | -4.61% | 0.001017 | 0.001025 | 0.000932 | 21,503,481.00 |
| Mar 09 2024 | 0.001019 | 0.00000600 | 0.59% | 0.001012 | 0.001056 | 0.000944 | 16,920,353.00 |
| Mar 08 2024 | 0.001012 | -0.00007 | -6.47% | 0.001085 | 0.001129 | 0.000979 | 16,056,277.00 |
| Mar 07 2024 | 0.001082 | -0.000024 | -2.17% | 0.001071 | 0.00115 | 0.001015 | 14,975,571.00 |
| Mar 06 2024 | 0.001106 | 0.000148 | 15.44% | 0.000961 | 0.001106 | 0.000947 | 18,591,188.00 |
| Mar 05 2024 | 0.000958 | -0.000059 | -5.80% | 0.001017 | 0.001054 | 0.000876 | 16,493,450.00 |
| Mar 04 2024 | 0.001017 | 0.000111 | 12.28% | 0.000815 | 0.00102 | 0.000754 | 20,980,357.00 |
| Mar 03 2024 | 0.000906 | -0.000018 | -1.95% | 0.000924 | 0.000938 | 0.00085 | 18,377,762.00 |
| Mar 02 2024 | 0.000924 | 0.000031 | 3.47% | 0.000892 | 0.000934 | 0.00085 | 21,354,801.00 |
| Mar 01 2024 | 0.000893 | -0.000013 | -1.43% | 0.000936 | 0.000948 | 0.000814 | 23,104,305.00 |
| Feb 29 2024 | 0.000906 | 0.000064 | 7.60% | 0.000815 | 0.001034 | 0.000754 | 34,942,921.00 |
| Feb 28 2024 | 0.000842 | -0.000033 | -3.77% | 0.000876 | 0.000948 | 0.000691 | 21,711,833.00 |
| Feb 27 2024 | 0.000875 | 0.000018 | 2.10% | 0.00089 | 0.000919 | 0.000834 | 18,067,259.00 |
| Feb 26 2024 | 0.000858 | 0.000079 | 10.15% | 0.001144 | 0.001174 | 0.000684 | 22,243,966.00 |
| Feb 25 2024 | 0.000778 | 0.00000081 | 0.10% | 0.000778 | 0.000853 | 0.000769 | 18,742,943.00 |
| Feb 24 2024 | 0.000778 | -0.0001 | -11.40% | 0.000906 | 0.00092 | 0.000778 | 16,397,635.00 |
| Feb 23 2024 | 0.000877 | -0.000133 | -13.17% | 0.001009 | 0.001016 | 0.000877 | 13,538,773.00 |
| Feb 22 2024 | 0.00101 | -0.000092 | -8.35% | 0.001095 | 0.001096 | 0.000981 | 12,286,158.00 |
| Feb 21 2024 | 0.001102 | -0.000044 | -3.84% | 0.001144 | 0.001174 | 0.001037 | 12,780,097.00 |
| Feb 20 2024 | 0.001146 | 0.000055 | 5.04% | 0.00109 | 0.0012 | 0.00105 | 13,759,052.00 |
| Feb 19 2024 | 0.00109 | 0.000056 | 5.41% | 0.000775 | 0.001104 | 0.00072 | 19,069,960.00 |
| Feb 18 2024 | 0.001034 | 0.000031 | 3.09% | 0.001003 | 0.001067 | 0.000926 | 15,239,546.00 |
| Feb 17 2024 | 0.001004 | 0.000132 | 15.21% | 0.000869 | 0.001064 | 0.000862 | 16,597,141.00 |
| Feb 16 2024 | 0.000871 | 0.000052 | 6.34% | 0.000848 | 0.00091 | 0.000823 | 17,723,329.00 |
| Feb 15 2024 | 0.00082 | 0.000068 | 9.04% | 0.00075 | 0.000853 | 0.00075 | 18,268,342.00 |
| Feb 14 2024 | 0.000752 | 0.000013 | 1.76% | 0.000739 | 0.00078 | 0.000711 | 18,616,691.00 |
| Feb 13 2024 | 0.000739 | -0.00000400 | -0.54% | 0.000748 | 0.000778 | 0.000718 | 20,719,343.00 |
| Feb 12 2024 | 0.000743 | -0.00000800 | -1.06% | 0.000775 | 0.000793 | 0.00072 | 21,217,866.00 |
| Feb 11 2024 | 0.000751 | 0.00000100 | 0.13% | 0.000749 | 0.000758 | 0.000724 | 19,408,018.00 |
| Feb 10 2024 | 0.00075 | -0.000021 | -2.72% | 0.000748 | 0.00078 | 0.000718 | 19,081,899.00 |
| Feb 09 2024 | 0.000771 | -0.00000400 | -0.52% | 0.000775 | 0.000793 | 0.000742 | 18,995,860.00 |
