Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OMGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.6439 | -0.0286 | -4.25% | 0.6715 | 0.6792 | 0.6315 | 85,811.00 |
| May 09 2024 | 0.6725 | 0.0249 | 3.84% | 0.6502 | 0.6747 | 0.6345 | 21,905.00 |
| May 08 2024 | 0.6476 | 0.0025 | 0.39% | 0.6421 | 0.6655 | 0.6313 | 87,132.00 |
| May 07 2024 | 0.6451 | -0.0114 | -1.74% | 0.6555 | 0.6723 | 0.6426 | 51,780.00 |
| May 06 2024 | 0.6565 | -0.009 | -1.35% | 0.6635 | 0.6918 | 0.6505 | 41,245.00 |
| May 05 2024 | 0.6655 | 0.0087 | 1.32% | 0.654 | 0.673 | 0.637 | 30,832.00 |
| May 04 2024 | 0.6568 | -0.0126 | -1.88% | 0.6648 | 0.6704 | 0.6529 | 20,855.00 |
| May 03 2024 | 0.6694 | 0.0174 | 2.67% | 0.6466 | 0.674 | 0.6304 | 66,437.00 |
| May 02 2024 | 0.652 | 0.0388 | 6.33% | 0.6157 | 0.6599 | 0.5934 | 58,324.00 |
| May 01 2024 | 0.6132 | 0.0075 | 1.24% | 0.6046 | 0.6208 | 0.562 | 70,528.00 |
| Apr 30 2024 | 0.6057 | -0.0371 | -5.77% | 0.6385 | 0.6484 | 0.580 | 60,094.00 |
| Apr 29 2024 | 0.6428 | -0.0095 | -1.46% | 0.6485 | 0.658 | 0.6209 | 35,963.00 |
| Apr 28 2024 | 0.6523 | -0.0091 | -1.38% | 0.6605 | 0.6728 | 0.6489 | 43,469.00 |
| Apr 27 2024 | 0.6614 | 0.0156 | 2.42% | 0.6453 | 0.6648 | 0.6206 | 53,414.00 |
| Apr 26 2024 | 0.6458 | -0.0241 | -3.60% | 0.668 | 0.6745 | 0.6447 | 40,242.00 |
| Apr 25 2024 | 0.6699 | 0.0047 | 0.71% | 0.6644 | 0.6836 | 0.6447 | 38,108.00 |
| Apr 24 2024 | 0.6652 | -0.0383 | -5.44% | 0.7072 | 0.7239 | 0.6564 | 88,343.00 |
| Apr 23 2024 | 0.7035 | -0.010 | -1.40% | 0.7097 | 0.7176 | 0.6921 | 58,199.00 |
| Apr 22 2024 | 0.7135 | 0.0258 | 3.75% | 0.6889 | 0.7163 | 0.6823 | 25,765.00 |
| Apr 21 2024 | 0.6877 | -0.0223 | -3.14% | 0.7059 | 0.7085 | 0.6695 | 50,828.00 |
| Apr 20 2024 | 0.710 | 0.0498 | 7.54% | 0.6566 | 0.7159 | 0.6466 | 55,349.00 |
| Apr 19 2024 | 0.6602 | 0.0113 | 1.74% | 0.6466 | 0.669 | 0.5938 | 80,981.00 |
| Apr 18 2024 | 0.6489 | 0.026 | 4.17% | 0.6217 | 0.6526 | 0.6063 | 40,892.00 |
| Apr 17 2024 | 0.6229 | -0.0181 | -2.82% | 0.6396 | 0.6482 | 0.5962 | 69,912.00 |
| Apr 16 2024 | 0.641 | 0.0043 | 0.68% | 0.6376 | 0.655 | 0.6069 | 91,470.00 |
| Apr 15 2024 | 0.6367 | -0.0209 | -3.18% | 0.653 | 0.6985 | 0.6045 | 136,449.00 |
| Apr 14 2024 | 0.6576 | 0.0458 | 7.49% | 0.604 | 0.6625 | 0.5812 | 295,002.00 |
| Apr 13 2024 | 0.6118 | -0.1235 | -16.80% | 0.7353 | 0.7391 | 0.5272 | 321,134.00 |
| Apr 12 2024 | 0.7353 | -0.2151 | -22.63% | 0.9536 | 0.9728 | 0.7208 | 138,291.00 |
| Apr 11 2024 | 0.9504 | -0.0112 | -1.16% | 0.960 | 0.995 | 0.9418 | 22,509.00 |
| Apr 10 2024 | 0.9616 | -0.0284 | -2.87% | 0.9876 | 0.9957 | 0.916 | 48,271.00 |
| Apr 09 2024 | 0.990 | -0.0427 | -4.13% | 1.04 | 1.04 | 0.978 | 77,982.00 |
| Apr 08 2024 | 1.03 | 0.060 | 6.23% | 0.9691 | 1.04 | 0.9426 | 48,997.00 |
| Apr 07 2024 | 0.9721 | 0.0148 | 1.55% | 0.9556 | 0.9823 | 0.9509 | 24,029.00 |
| Apr 06 2024 | 0.9573 | 0.0081 | 0.85% | 0.9452 | 0.9797 | 0.9438 | 51,058.00 |
| Apr 05 2024 | 0.9492 | -0.0236 | -2.43% | 0.9691 | 0.9739 | 0.9188 | 29,812.00 |
| Apr 04 2024 | 0.9728 | 0.0305 | 3.24% | 0.9386 | 1.00 | 0.916 | 39,175.00 |
| Apr 03 2024 | 0.9423 | -0.024 | -2.48% | 0.9631 | 1.00 | 0.9191 | 59,839.00 |
| Apr 02 2024 | 0.9663 | -0.0825 | -7.87% | 1.04 | 1.04 | 0.9349 | 51,846.00 |
| Apr 01 2024 | 1.05 | -0.070 | -6.21% | 1.12 | 1.13 | 1.02 | 107,895.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.86% | 1.10 | 1.12 | 1.10 | 142,473.00 |
| Mar 30 2024 | 1.10 | -0.050 | -4.69% | 1.15 | 1.17 | 1.10 | 77,250.00 |
| Mar 29 2024 | 1.15 | 0.050 | 4.69% | 1.10 | 1.16 | 1.09 | 119,629.00 |
| Mar 28 2024 | 1.10 | 0.010 | 0.97% | 1.10 | 1.11 | 1.07 | 68,871.00 |
| Mar 27 2024 | 1.09 | -0.030 | -3.08% | 1.13 | 1.15 | 1.07 | 74,479.00 |
| Mar 26 2024 | 1.12 | 0.030 | 2.87% | 1.10 | 1.14 | 1.09 | 60,527.00 |
| Mar 25 2024 | 1.09 | 0.040 | 3.37% | 1.06 | 1.12 | 1.05 | 80,372.00 |
| Mar 24 2024 | 1.06 | 0.050 | 4.64% | 1.01 | 1.06 | 1.00 | 32,613.00 |
| Mar 23 2024 | 1.01 | 0.020 | 1.51% | 1.00 | 1.04 | 0.9818 | 47,894.00 |
| Mar 22 2024 | 0.9953 | -0.0253 | -2.48% | 1.02 | 1.05 | 0.9616 | 88,698.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.61% | 1.05 | 1.06 | 0.9944 | 63,340.00 |
| Mar 20 2024 | 1.05 | 0.110 | 11.16% | 0.9618 | 1.06 | 0.9069 | 86,831.00 |
| Mar 19 2024 | 0.9427 | -0.1544 | -14.07% | 1.09 | 1.10 | 0.9267 | 186,261.00 |
| Mar 18 2024 | 1.10 | -0.030 | -2.76% | 1.13 | 1.15 | 1.06 | 119,861.00 |
| Mar 17 2024 | 1.13 | 0.080 | 7.68% | 1.06 | 1.15 | 1.02 | 202,636.00 |
| Mar 16 2024 | 1.05 | -0.140 | -11.85% | 1.19 | 1.22 | 1.03 | 180,220.00 |
| Mar 15 2024 | 1.19 | -0.130 | -10.08% | 1.31 | 1.32 | 1.09 | 283,979.00 |
| Mar 14 2024 | 1.32 | 0.00 | 0.36% | 1.32 | 1.33 | 1.21 | 181,889.00 |
| Mar 13 2024 | 1.32 | 0.040 | 3.05% | 1.28 | 1.35 | 1.26 | 294,142.00 |
| Mar 12 2024 | 1.28 | -0.010 | -0.68% | 1.28 | 1.29 | 1.18 | 212,591.00 |
| Mar 11 2024 | 1.29 | 0.130 | 10.85% | 1.17 | 1.31 | 1.10 | 281,636.00 |
| Mar 10 2024 | 1.16 | -0.030 | -2.90% | 1.20 | 1.21 | 1.13 | 263,274.00 |
| Mar 09 2024 | 1.20 | 0.010 | 0.80% | 1.19 | 1.27 | 1.18 | 208,628.00 |
| Mar 08 2024 | 1.19 | 0.00 | 0.41% | 1.18 | 1.25 | 1.14 | 276,682.00 |
| Mar 07 2024 | 1.18 | -0.020 | -1.36% | 1.19 | 1.19 | 1.13 | 203,841.00 |
| Mar 06 2024 | 1.20 | 0.160 | 15.17% | 1.04 | 1.20 | 1.00 | 262,784.00 |
| Mar 05 2024 | 1.04 | -0.130 | -11.27% | 1.19 | 1.24 | 0.9762 | 367,333.00 |
| Mar 04 2024 | 1.17 | 0.010 | 1.13% | 1.16 | 1.20 | 1.11 | 369,069.00 |
| Mar 03 2024 | 1.16 | 0.080 | 7.78% | 1.07 | 1.35 | 1.07 | 329,345.00 |
| Mar 02 2024 | 1.08 | 0.110 | 11.26% | 0.9651 | 1.08 | 0.9553 | 316,028.00 |
| Mar 01 2024 | 0.9662 | 0.092 | 10.52% | 0.878 | 1.04 | 0.8777 | 272,574.00 |
| Feb 29 2024 | 0.8742 | -0.0211 | -2.36% | 0.895 | 0.9453 | 0.850 | 282,237.00 |
| Feb 28 2024 | 0.8953 | 0.0965 | 12.08% | 0.7996 | 0.9334 | 0.7866 | 267,838.00 |
| Feb 27 2024 | 0.7988 | 0.0343 | 4.49% | 0.768 | 0.8156 | 0.7612 | 163,198.00 |
| Feb 26 2024 | 0.7645 | -0.0067 | -0.87% | 0.7677 | 0.7792 | 0.7262 | 136,256.00 |
| Feb 25 2024 | 0.7712 | 0.0214 | 2.85% | 0.7499 | 0.773 | 0.7351 | 188,384.00 |
| Feb 24 2024 | 0.7498 | 0.0392 | 5.52% | 0.7144 | 0.8012 | 0.6978 | 251,952.00 |
| Feb 23 2024 | 0.7106 | 0.0114 | 1.63% | 0.6981 | 0.7227 | 0.6828 | 115,191.00 |
| Feb 22 2024 | 0.6992 | 0.0098 | 1.42% | 0.6916 | 0.7114 | 0.6712 | 72,233.00 |
| Feb 21 2024 | 0.6894 | -0.0263 | -3.67% | 0.7217 | 0.7217 | 0.6632 | 106,230.00 |
| Feb 20 2024 | 0.7157 | -0.0073 | -1.01% | 0.7223 | 0.7289 | 0.6777 | 167,175.00 |
| Feb 19 2024 | 0.723 | 0.0193 | 2.74% | 0.7044 | 0.7358 | 0.7044 | 160,001.00 |
| Feb 18 2024 | 0.7037 | 0.0144 | 2.09% | 0.6909 | 0.713 | 0.6869 | 86,529.00 |
| Feb 17 2024 | 0.6893 | -0.0073 | -1.05% | 0.6944 | 0.6978 | 0.6662 | 58,099.00 |
| Feb 16 2024 | 0.6966 | 0.0032 | 0.46% | 0.6962 | 0.7106 | 0.6759 | 70,228.00 |
| Feb 15 2024 | 0.6934 | 0.0119 | 1.75% | 0.6819 | 0.7127 | 0.6735 | 132,812.00 |
| Feb 14 2024 | 0.6815 | 0.0211 | 3.20% | 0.6606 | 0.6873 | 0.6533 | 63,996.00 |
| Feb 13 2024 | 0.6604 | -0.0066 | -0.99% | 0.6679 | 0.673 | 0.6464 | 41,075.00 |
| Feb 12 2024 | 0.667 | 0.0233 | 3.62% | 0.6455 | 0.6718 | 0.6349 | 37,032.00 |
| Feb 11 2024 | 0.6437 | -0.0067 | -1.03% | 0.6502 | 0.6586 | 0.6401 | 49,469.00 |
| Feb 10 2024 | 0.6504 | -0.0018 | -0.28% | 0.6533 | 0.6603 | 0.6409 | 35,844.00 |
