OMGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.6141 | -0.016 | -2.54% | 0.6354 | 0.6378 | 0.6108 | 527,107.00 |
May 11 2024 | 0.6301 | -0.013 | -2.02% | 0.636 | 0.6557 | 0.629 | 496,104.00 |
May 10 2024 | 0.6431 | -0.032 | -4.74% | 0.6734 | 0.681 | 0.6308 | 970,469.00 |
May 09 2024 | 0.6751 | 0.0271 | 4.18% | 0.6453 | 0.6771 | 0.633 | 613,793.00 |
May 08 2024 | 0.648 | 0.0043 | 0.67% | 0.6443 | 0.6671 | 0.631 | 758,309.00 |
May 07 2024 | 0.6437 | -0.0113 | -1.73% | 0.6611 | 0.6744 | 0.643 | 847,801.00 |
May 06 2024 | 0.655 | -0.0105 | -1.58% | 0.6617 | 0.6929 | 0.6501 | 1,216,636.00 |
May 05 2024 | 0.6655 | 0.0105 | 1.60% | 0.6623 | 0.6741 | 0.6363 | 700,472.00 |
May 04 2024 | 0.655 | -0.0094 | -1.41% | 0.6705 | 0.6725 | 0.6536 | 912,558.00 |
May 03 2024 | 0.6644 | 0.0159 | 2.45% | 0.6518 | 0.6751 | 0.6298 | 1,615,198.00 |
May 02 2024 | 0.6485 | 0.0345 | 5.62% | 0.6109 | 0.6607 | 0.5928 | 1,175,486.00 |
May 01 2024 | 0.614 | 0.008 | 1.32% | 0.6029 | 0.6231 | 0.5638 | 1,383,015.00 |
Apr 30 2024 | 0.606 | -0.0327 | -5.12% | 0.6438 | 0.6491 | 0.579 | 1,249,415.00 |
Apr 29 2024 | 0.6387 | -0.0105 | -1.62% | 0.651 | 0.6594 | 0.6209 | 945,338.00 |
Apr 28 2024 | 0.6492 | -0.0134 | -2.02% | 0.657 | 0.6751 | 0.6459 | 936,100.00 |
Apr 27 2024 | 0.6626 | 0.0172 | 2.67% | 0.646 | 0.6671 | 0.6205 | 993,013.00 |
Apr 26 2024 | 0.6454 | -0.0234 | -3.50% | 0.669 | 0.6756 | 0.6439 | 1,038,324.00 |
Apr 25 2024 | 0.6688 | 0.0058 | 0.87% | 0.6572 | 0.6849 | 0.6439 | 1,182,581.00 |
Apr 24 2024 | 0.663 | -0.042 | -5.96% | 0.7041 | 0.7251 | 0.6548 | 1,254,942.00 |
Apr 23 2024 | 0.705 | -0.005 | -0.70% | 0.7138 | 0.7182 | 0.6911 | 902,971.00 |
Apr 22 2024 | 0.710 | 0.0225 | 3.27% | 0.692 | 0.7182 | 0.6813 | 1,190,924.00 |
Apr 21 2024 | 0.6875 | -0.0204 | -2.88% | 0.7095 | 0.712 | 0.6697 | 1,265,484.00 |
Apr 20 2024 | 0.7079 | 0.0469 | 7.10% | 0.653 | 0.7162 | 0.6456 | 1,059,560.00 |
Apr 19 2024 | 0.661 | 0.0133 | 2.05% | 0.6519 | 0.6719 | 0.5927 | 1,620,901.00 |
Apr 18 2024 | 0.6477 | 0.0256 | 4.12% | 0.633 | 0.6541 | 0.606 | 1,078,434.00 |
Apr 17 2024 | 0.6221 | -0.019 | -2.96% | 0.6471 | 0.6501 | 0.5948 | 1,992,260.00 |
Apr 16 2024 | 0.6411 | 0.0021 | 0.33% | 0.643 | 0.6551 | 0.6088 | 1,536,424.00 |
Apr 15 2024 | 0.639 | -0.0176 | -2.68% | 0.6602 | 0.7006 | 0.605 | 2,199,751.00 |
Apr 14 2024 | 0.6566 | 0.0498 | 8.21% | 0.6035 | 0.6641 | 0.580 | 3,379,736.00 |
Apr 13 2024 | 0.6068 | -0.1298 | -17.62% | 0.7359 | 0.7401 | 0.5124 | 4,511,912.00 |
Apr 12 2024 | 0.7366 | -0.2195 | -22.96% | 0.9542 | 0.9746 | 0.7235 | 2,735,610.00 |
Apr 11 2024 | 0.9561 | -0.0061 | -0.63% | 0.9629 | 0.9966 | 0.9417 | 1,402,655.00 |
Apr 10 2024 | 0.9622 | -0.0276 | -2.79% | 0.9988 | 0.999 | 0.917 | 1,481,886.00 |
Apr 09 2024 | 0.9898 | -0.0433 | -4.19% | 1.04 | 1.04 | 0.977 | 1,472,941.00 |
Apr 08 2024 | 1.03 | 0.060 | 6.23% | 0.9665 | 1.04 | 0.943 | 1,379,664.00 |
Apr 07 2024 | 0.9725 | 0.0136 | 1.42% | 0.9651 | 0.9841 | 0.9489 | 960,403.00 |
Apr 06 2024 | 0.9589 | 0.0095 | 1.00% | 0.959 | 0.977 | 0.9437 | 1,283,747.00 |
Apr 05 2024 | 0.9494 | -0.0257 | -2.64% | 0.9691 | 0.9753 | 0.9176 | 1,482,580.00 |
Apr 04 2024 | 0.9751 | 0.0358 | 3.81% | 0.947 | 1.00 | 0.9152 | 1,336,339.00 |
Apr 03 2024 | 0.9393 | -0.0231 | -2.40% | 0.977 | 1.00 | 0.9189 | 1,782,514.00 |
Apr 02 2024 | 0.9624 | -0.0812 | -7.78% | 1.05 | 1.05 | 0.933 | 1,634,334.00 |
Apr 01 2024 | 1.04 | -0.080 | -6.74% | 1.11 | 1.13 | 1.02 | 1,520,734.00 |
Mar 31 2024 | 1.12 | 0.010 | 1.35% | 1.11 | 1.12 | 1.09 | 860,079.00 |
Mar 30 2024 | 1.10 | -0.050 | -4.15% | 1.16 | 1.17 | 1.09 | 1,498,770.00 |
Mar 29 2024 | 1.15 | 0.050 | 4.70% | 1.10 | 1.16 | 1.08 | 2,254,812.00 |
Mar 28 2024 | 1.10 | 0.010 | 0.79% | 1.10 | 1.11 | 1.06 | 1,130,799.00 |
Mar 27 2024 | 1.09 | -0.040 | -3.49% | 1.13 | 1.15 | 1.07 | 1,623,882.00 |
Mar 26 2024 | 1.13 | 0.040 | 3.38% | 1.10 | 1.15 | 1.09 | 2,083,315.00 |
Mar 25 2024 | 1.09 | 0.040 | 3.78% | 1.06 | 1.12 | 1.05 | 1,922,492.00 |
Mar 24 2024 | 1.05 | 0.050 | 4.49% | 1.01 | 1.06 | 1.00 | 1,137,654.00 |
Mar 23 2024 | 1.01 | 0.00 | 0.41% | 0.9875 | 1.04 | 0.982 | 1,361,518.00 |
Mar 22 2024 | 1.00 | -0.020 | -1.87% | 1.02 | 1.05 | 0.9596 | 1,753,958.00 |
Mar 21 2024 | 1.02 | -0.020 | -2.29% | 1.05 | 1.06 | 0.994 | 1,915,303.00 |
Mar 20 2024 | 1.05 | 0.100 | 10.12% | 0.9609 | 1.06 | 0.9045 | 2,294,131.00 |
Mar 19 2024 | 0.9517 | -0.1331 | -12.27% | 1.10 | 1.10 | 0.9266 | 2,596,455.00 |
Mar 18 2024 | 1.08 | -0.040 | -3.74% | 1.12 | 1.15 | 1.06 | 1,731,391.00 |
Mar 17 2024 | 1.13 | 0.070 | 6.25% | 1.06 | 1.15 | 1.02 | 1,715,727.00 |
Mar 16 2024 | 1.06 | -0.130 | -11.26% | 1.19 | 1.22 | 1.03 | 2,301,085.00 |
Mar 15 2024 | 1.20 | -0.120 | -9.10% | 1.31 | 1.33 | 1.11 | 3,201,153.00 |
Mar 14 2024 | 1.32 | -0.010 | -0.43% | 1.32 | 1.33 | 1.22 | 2,102,663.00 |
Mar 13 2024 | 1.32 | 0.040 | 3.18% | 1.28 | 1.35 | 1.26 | 2,411,660.00 |
Mar 12 2024 | 1.28 | -0.010 | -0.39% | 1.29 | 1.29 | 1.18 | 2,673,267.00 |
Mar 11 2024 | 1.29 | 0.120 | 10.29% | 1.17 | 1.41 | 1.12 | 3,462,701.00 |
Mar 10 2024 | 1.17 | -0.030 | -2.81% | 1.20 | 1.21 | 1.13 | 1,919,483.00 |
Mar 09 2024 | 1.20 | 0.010 | 0.68% | 1.20 | 1.27 | 1.18 | 2,225,325.00 |
Mar 08 2024 | 1.19 | 0.010 | 1.25% | 1.18 | 1.25 | 1.12 | 2,504,366.00 |
Mar 07 2024 | 1.18 | -0.010 | -0.99% | 1.19 | 1.19 | 1.13 | 2,209,254.00 |
Mar 06 2024 | 1.19 | 0.140 | 13.67% | 1.04 | 1.20 | 1.01 | 3,638,222.00 |
Mar 05 2024 | 1.05 | -0.140 | -11.89% | 1.18 | 1.24 | 0.9263 | 4,212,945.00 |
Mar 04 2024 | 1.19 | 0.020 | 1.97% | 1.16 | 1.25 | 1.11 | 4,918,370.00 |
Mar 03 2024 | 1.16 | 0.090 | 8.28% | 1.10 | 1.33 | 1.09 | 7,759,317.00 |
Mar 02 2024 | 1.07 | 0.100 | 10.29% | 0.9723 | 1.08 | 0.9571 | 5,235,268.00 |
Mar 01 2024 | 0.974 | 0.100 | 11.44% | 0.8815 | 1.05 | 0.8776 | 4,831,516.00 |
Feb 29 2024 | 0.874 | -0.0241 | -2.68% | 0.8824 | 0.9442 | 0.8496 | 6,163,862.00 |
Feb 28 2024 | 0.8981 | 0.1017 | 12.77% | 0.799 | 0.937 | 0.7699 | 6,557,945.00 |
Feb 27 2024 | 0.7964 | 0.0287 | 3.74% | 0.7629 | 0.8041 | 0.7593 | 2,735,373.00 |
Feb 26 2024 | 0.7677 | -0.0047 | -0.61% | 0.7665 | 0.779 | 0.7249 | 2,469,956.00 |
Feb 25 2024 | 0.7724 | 0.0233 | 3.11% | 0.7478 | 0.7735 | 0.7358 | 2,680,306.00 |
Feb 24 2024 | 0.7491 | 0.0371 | 5.21% | 0.7137 | 0.8371 | 0.6969 | 2,967,745.00 |
Feb 23 2024 | 0.712 | 0.0151 | 2.17% | 0.7044 | 0.7232 | 0.6826 | 1,779,863.00 |
Feb 22 2024 | 0.6969 | 0.0068 | 0.99% | 0.6841 | 0.7124 | 0.6715 | 1,673,134.00 |
Feb 21 2024 | 0.6901 | -0.0326 | -4.51% | 0.719 | 0.7233 | 0.6622 | 2,070,384.00 |
Feb 20 2024 | 0.7227 | 0.0025 | 0.35% | 0.727 | 0.7299 | 0.6689 | 2,276,671.00 |
Feb 19 2024 | 0.7202 | 0.0147 | 2.08% | 0.7074 | 0.736 | 0.7042 | 2,245,543.00 |
Feb 18 2024 | 0.7055 | 0.0155 | 2.25% | 0.685 | 0.7126 | 0.6843 | 1,374,934.00 |
Feb 17 2024 | 0.690 | -0.0046 | -0.66% | 0.690 | 0.6991 | 0.6669 | 1,082,791.00 |
Feb 16 2024 | 0.6946 | -0.0001 | -0.01% | 0.6845 | 0.711 | 0.677 | 1,215,927.00 |
Feb 15 2024 | 0.6947 | 0.0129 | 1.89% | 0.684 | 0.7141 | 0.6732 | 1,938,272.00 |
Feb 14 2024 | 0.6818 | 0.0208 | 3.15% | 0.6638 | 0.6885 | 0.6537 | 1,320,793.00 |
Feb 13 2024 | 0.661 | -0.0059 | -0.88% | 0.6677 | 0.6736 | 0.644 | 1,205,463.00 |