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
MRTX
OMG Network (MERCATOX:OMGETH)
OMG Network (MERCATOX:OMGETH) Historical

OMGETH OMG Network

0.000239

-0.00000019 (-0.08%)

06:56:27 - Realtime Data

OMGETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.00024	-0.000012	-4.78%	0.000278	0.000347	0.000231	56,436.00
May 15 2024	0.000251	-0.000088	-25.93%	0.000313	0.000347	0.000233	48,037.00
May 14 2024	0.000339	-0.00000800	-2.30%	0.000231	0.000347	0.000231	54,030.00
May 13 2024	0.000348	0.00000500	1.46%	0.000311	0.000348	0.00023	60,940.00
May 12 2024	0.000342	0.000087	33.99%	0.000273	0.000348	0.000232	63,495.00
May 11 2024	0.000256	-0.000077	-23.16%	0.000252	0.000344	0.00023	56,590.00
May 10 2024	0.000332	0.00001	3.11%	0.000265	0.000342	0.000234	52,242.00
May 09 2024	0.000322	-0.00001	-3.01%	0.000317	0.000346	0.000232	58,714.00
May 08 2024	0.000332	0.000033	11.03%	0.000321	0.000347	0.000232	61,144.00
May 07 2024	0.000299	0.000056	23.05%	0.000295	0.000346	0.000231	58,265.00
May 06 2024	0.000243	-0.000022	-8.30%	0.000314	0.000345	0.000231	59,886.00
May 05 2024	0.000265	-0.000032	-10.76%	0.000254	0.000347	0.000231	61,136.00
May 04 2024	0.000297	-0.000028	-8.60%	0.000311	0.000346	0.000232	61,155.00
May 03 2024	0.000325	0.00002	6.56%	0.000328	0.000344	0.000234	59,490.00
May 02 2024	0.000305	-0.00001	-3.18%	0.000332	0.000345	0.00023	59,936.00
May 01 2024	0.000315	0.000035	12.49%	0.000274	0.000347	0.000234	183,578.00
Apr 30 2024	0.00028	0.000028	11.09%	0.000249	0.000334	0.00023	401,657.00
Apr 29 2024	0.000252	-0.000061	-19.45%	0.00028	0.000348	0.000231	343,374.00
Apr 28 2024	0.000314	-0.00000900	-2.79%	0.000322	0.000347	0.00024	325,338.00
Apr 27 2024	0.000322	0.000023	7.68%	0.000302	0.000347	0.00024	407,516.00
Apr 26 2024	0.0003	-0.000019	-5.96%	0.000306	0.000343	0.000248	368,659.00
Apr 25 2024	0.000319	0.000055	20.89%	0.000278	0.000346	0.000234	324,039.00
Apr 24 2024	0.000263	-0.00001	-3.66%	0.000231	0.000347	0.000231	334,975.00
Apr 23 2024	0.000273	0.00000400	1.49%	0.000313	0.000346	0.000231	333,181.00
Apr 22 2024	0.000269	-0.00004	-12.96%	0.000291	0.000354	0.000231	357,299.00
Apr 21 2024	0.000309	0.00001	3.35%	0.000289	0.00035	0.000233	309,400.00
Apr 20 2024	0.000298	-0.00003	-9.13%	0.000239	0.000358	0.000231	321,300.00
Apr 19 2024	0.000329	0.00000400	1.23%	0.000293	0.000357	0.000231	364,920.00
Apr 18 2024	0.000325	-0.000035	-9.72%	0.000322	0.000359	0.000233	327,585.00
Apr 17 2024	0.00036	0.000039	12.15%	0.000236	0.000363	0.00023	327,901.00
Apr 16 2024	0.000321	0.00000100	0.31%	0.000257	0.000363	0.000233	337,165.00
Apr 15 2024	0.00032	0.000057	21.68%	0.000299	0.000366	0.000231	357,846.00
Apr 14 2024	0.000263	-0.000056	-17.54%	0.000232	0.000372	0.00023	367,045.00
Apr 13 2024	0.000319	-0.000012	-3.62%	0.000343	0.000373	0.00023	365,535.00
Apr 12 2024	0.000332	-0.00000300	-0.90%	0.00037	0.000374	0.00032	273,977.00
Apr 11 2024	0.000334	-0.00000100	-0.30%	0.000334	0.000373	0.000326	299,573.00
Apr 10 2024	0.000336	0.00000100	0.30%	0.000358	0.000374	0.000325	258,646.00
Apr 09 2024	0.000334	-0.000032	-8.74%	0.000338	0.000374	0.000326	243,655.00
Apr 08 2024	0.000366	0.000025	7.33%	0.000329	0.000372	0.000326	305,263.00
Apr 07 2024	0.000341	0.00000600	1.79%	0.00036	0.000374	0.000326	220,220.00
Apr 06 2024	0.000335	0.00000200	0.60%	0.000349	0.000374	0.000326	258,132.00
Apr 05 2024	0.000332	-0.00000700	-2.06%	0.000345	0.000374	0.000326	283,825.00
Apr 04 2024	0.00034	-0.00000600	-1.73%	0.000324	0.000374	0.000322	270,660.00
Apr 03 2024	0.000346	0.000013	3.91%	0.000372	0.000372	0.000322	289,403.00
Apr 02 2024	0.000332	-0.000033	-9.04%	0.000355	0.000373	0.000322	272,342.00
Apr 01 2024	0.000365	0.000014	3.99%	0.000361	0.000374	0.000323	295,034.00
Mar 31 2024	0.000351	0.000019	5.73%	0.000351	0.000374	0.000324	291,340.00
Mar 30 2024	0.000332	-0.00000800	-2.35%	0.000347	0.000372	0.000324	297,335.00
Mar 29 2024	0.00034	-0.000023	-6.34%	0.000347	0.000374	0.000324	330,586.00
Mar 28 2024	0.000363	0.00000200	0.55%	0.000334	0.000373	0.000323	265,007.00
Mar 27 2024	0.000361	0.000013	3.74%	0.000338	0.000374	0.000322	309,812.00
Mar 26 2024	0.000347	-0.00000200	-0.57%	0.000321	0.000372	0.000321	268,577.00
Mar 25 2024	0.000349	0.00000500	1.45%	0.00032	0.000374	0.00032	280,776.00
Mar 24 2024	0.000344	-0.00002	-5.49%	0.000361	0.000373	0.000322	298,594.00
Mar 23 2024	0.000365	-0.00000200	-0.55%	0.000369	0.000374	0.000321	317,555.00
Mar 22 2024	0.000367	0.000024	7.00%	0.00032	0.000373	0.00032	247,329.00
Mar 21 2024	0.000343	0.000013	3.94%	0.000331	0.000374	0.000322	291,802.00
Mar 20 2024	0.00033	0.00000300	0.92%	0.000322	0.000371	0.000322	307,052.00
Mar 19 2024	0.000327	-0.000014	-4.11%	0.000336	0.000372	0.000321	130,390.00
Mar 18 2024	0.000341	0.00000700	2.09%	0.000343	0.000374	0.000321	278,868.00
Mar 17 2024	0.000334	-0.00004	-10.70%	0.000345	0.000373	0.000321	252,627.00
Mar 16 2024	0.000374	0.000045	13.69%	0.000359	0.000374	0.000321	304,991.00
Mar 15 2024	0.000329	-0.000041	-11.11%	0.000364	0.000374	0.00032	278,924.00
Mar 14 2024	0.000369	-0.00000100	-0.27%	0.00034	0.000374	0.00032	300,362.00
Mar 13 2024	0.00037	0.00000800	2.21%	0.000368	0.000372	0.000321	280,176.00
Mar 12 2024	0.000362	0.00000600	1.69%	0.00034	0.000373	0.000321	290,086.00
Mar 11 2024	0.000356	-0.000013	-3.53%	0.000335	0.000374	0.000321	305,173.00
Mar 10 2024	0.000369	0.00001	2.79%	0.000322	0.000374	0.000321	280,311.00
Mar 09 2024	0.000358	-0.00000800	-2.18%	0.000339	0.000374	0.00032	275,888.00
Mar 08 2024	0.000366	0.000027	7.95%	0.000332	0.000373	0.000321	276,395.00
Mar 07 2024	0.000339	-0.00001	-2.86%	0.000373	0.000373	0.000321	288,098.00
Mar 06 2024	0.00035	0.00001	2.94%	0.000362	0.000373	0.00032	258,591.00
Mar 05 2024	0.00034	0.000071	26.36%	0.000271	0.000373	0.000264	317,473.00
Mar 04 2024	0.000269	0.00000100	0.37%	0.000251	0.000369	0.000238	409,624.00
Mar 03 2024	0.000268	0.000017	6.76%	0.000236	0.00035	0.000234	378,352.00
Mar 02 2024	0.000251	-0.00004	-13.72%	0.000304	0.000309	0.000231	367,765.00
Mar 01 2024	0.000292	0.000061	26.40%	0.00024	0.000299	0.000231	409,721.00
Feb 29 2024	0.000231	-0.000055	-19.25%	0.00026	0.000316	0.000231	355,365.00
Feb 28 2024	0.000286	-0.000019	-6.24%	0.000301	0.000318	0.000251	351,675.00
Feb 27 2024	0.000304	0.000015	5.19%	0.000277	0.000318	0.00023	378,500.00
Feb 26 2024	0.000289	0.000046	18.95%	0.000255	0.000319	0.000232	340,692.00
Feb 25 2024	0.000243	-0.00000200	-0.82%	0.000268	0.00032	0.000231	356,745.00
Feb 24 2024	0.000245	-0.00005	-16.94%	0.000248	0.000313	0.00023	370,699.00
Feb 23 2024	0.000295	0.000045	18.02%	0.000286	0.000327	0.000234	375,183.00
Feb 22 2024	0.00025	-0.0001	-28.57%	0.000362	0.000365	0.000233	268,172.00
Feb 21 2024	0.00035	0.000031	9.73%	0.000352	0.000368	0.000282	336,527.00
Feb 20 2024	0.000319	0.00000500	1.59%	0.000349	0.000372	0.00028	293,644.00
Feb 19 2024	0.000314	-0.000052	-14.24%	0.000308	0.000374	0.000283	323,964.00
Feb 18 2024	0.000365	0.000085	30.38%	0.000296	0.00037	0.000277	307,072.00
Feb 17 2024	0.00028	-0.00006	-17.68%	0.000371	0.000373	0.00028	312,109.00

Ubs BbgBarcl Tips 10 Uci...

Ryman Hospitality Proper...

Pinnacle Minerals

World Quantum Growth Acq...

Dimensional Internationa...

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