OMI Token More Historical Data - OMIUSDT | 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
OKEX
OMI Token (OKEX:OMIUSDT)
OMI Token (OKEX:OMIUSDT) Historical

OMIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.000619	0.000031	5.27%	0.000588	0.000643	0.000581	70,318,105.00
May 19 2024	0.000588	-0.000015	-2.49%	0.000604	0.000608	0.00057	72,142,260.00
May 18 2024	0.000603	-0.00001	-1.63%	0.000616	0.000619	0.000586	44,986,135.00
May 17 2024	0.000613	-0.00000300	-0.49%	0.000614	0.000626	0.000602	55,873,060.00
May 16 2024	0.000616	0.00000500	0.82%	0.000608	0.00063	0.000602	73,830,492.00
May 15 2024	0.000611	-0.00000900	-1.45%	0.000621	0.000669	0.000571	334,883,380.00
May 14 2024	0.000621	-0.000021	-3.27%	0.000642	0.00068	0.00062	66,102,417.00
May 13 2024	0.000642	-0.00001	-1.53%	0.000652	0.000662	0.000631	54,194,233.00
May 12 2024	0.000652	-0.00002	-2.98%	0.000669	0.000671	0.000637	79,553,989.00
May 11 2024	0.000672	-0.000046	-6.40%	0.000712	0.00075	0.000647	231,846,660.00
May 10 2024	0.000718	0.000075	11.66%	0.000643	0.000767	0.000632	308,196,436.00
May 09 2024	0.000643	0.000049	8.25%	0.000634	0.000643	0.000608	127,796,508.00
May 08 2024	0.000594	0.00	0.00%	0.000594	0.000594	0.000594	0.00
May 07 2024	0.000594	0.00000700	1.19%	0.000589	0.000607	0.000584	48,062,336.00
May 06 2024	0.000587	-0.00000800	-1.35%	0.000595	0.000601	0.000582	71,302,328.00
May 05 2024	0.000595	-0.00000500	-0.83%	0.000599	0.0006	0.000588	31,089,587.00
May 04 2024	0.0006	-0.00000700	-1.15%	0.000606	0.000607	0.000578	64,667,998.00
May 03 2024	0.000607	0.00000800	1.34%	0.000598	0.000608	0.000582	46,207,671.00
May 02 2024	0.000599	0.000013	2.22%	0.000586	0.000612	0.000581	72,615,712.00
May 01 2024	0.000586	0.00000800	1.38%	0.00058	0.000595	0.00055	150,396,052.00
Apr 30 2024	0.000578	-0.000024	-3.99%	0.000603	0.000618	0.00057	133,600,517.00
Apr 29 2024	0.000602	-0.000017	-2.75%	0.000619	0.000619	0.00059	61,646,251.00
Apr 28 2024	0.000619	-0.00000100	-0.16%	0.000618	0.000633	0.000598	62,482,041.00
Apr 27 2024	0.00062	0.000014	2.31%	0.000608	0.00063	0.000591	66,977,049.00
Apr 26 2024	0.000606	-0.000018	-2.88%	0.000622	0.000633	0.000601	115,358,077.00
Apr 25 2024	0.000625	0.00000700	1.13%	0.000615	0.000641	0.000612	74,509,717.00
Apr 24 2024	0.000618	0.00	0.00%	0.000618	0.000618	0.000618	0.00
Apr 23 2024	0.000618	-0.000032	-4.92%	0.00065	0.000666	0.000618	116,445,361.00
Apr 22 2024	0.00065	0.00000010	0.02%	0.00065	0.000689	0.000632	122,676,543.00
Apr 21 2024	0.00065	0.00000070	0.11%	0.000649	0.000721	0.000647	208,794,362.00
Apr 20 2024	0.000649	0.00003	4.84%	0.00062	0.000669	0.000602	123,060,523.00
Apr 19 2024	0.00062	0.00000400	0.65%	0.000617	0.000647	0.000596	94,048,675.00
Apr 18 2024	0.000616	0.000015	2.50%	0.0006	0.000619	0.000588	78,029,578.00
Apr 17 2024	0.000601	-0.000036	-5.65%	0.000635	0.000635	0.000591	117,909,902.00
Apr 16 2024	0.000637	0.00000500	0.79%	0.000632	0.000638	0.000599	73,217,741.00
Apr 15 2024	0.000632	-0.00000700	-1.10%	0.00064	0.0007	0.0006	127,036,283.00
Apr 14 2024	0.000639	0.000041	6.86%	0.000597	0.000648	0.000571	160,700,358.00
Apr 13 2024	0.000598	-0.000039	-6.12%	0.00064	0.000642	0.000587	179,925,730.00
Apr 12 2024	0.000637	-0.000037	-5.49%	0.000675	0.00069	0.000621	158,972,266.00
Apr 11 2024	0.000674	-0.000021	-3.02%	0.000696	0.000713	0.000666	66,759,197.00
Apr 10 2024	0.000695	0.00000200	0.29%	0.000693	0.000714	0.000656	149,125,520.00
Apr 09 2024	0.000693	-0.000027	-3.75%	0.00072	0.00073	0.000689	167,050,661.00
Apr 08 2024	0.00072	-0.00000100	-0.14%	0.000719	0.00074	0.000704	195,619,771.00
Apr 07 2024	0.000721	-0.00002	-2.70%	0.000739	0.000748	0.000714	176,495,305.00
Apr 06 2024	0.000741	-0.000018	-2.37%	0.000758	0.000762	0.000731	79,487,306.00
Apr 05 2024	0.000759	-0.000056	-6.87%	0.000812	0.000819	0.000754	132,599,813.00
Apr 04 2024	0.000815	0.000011	1.37%	0.000802	0.000855	0.000779	194,578,423.00
Apr 03 2024	0.000804	0.000067	9.09%	0.000736	0.000855	0.000717	451,790,753.00
Apr 02 2024	0.000737	-0.000025	-3.28%	0.00076	0.000773	0.000702	251,585,932.00
Apr 01 2024	0.000762	-0.000055	-6.73%	0.000817	0.000817	0.000751	218,166,707.00
Mar 31 2024	0.000817	0.000013	1.62%	0.00081	0.000853	0.000753	347,918,463.00
Mar 30 2024	0.000804	0.000036	4.69%	0.00077	0.00082	0.000747	226,234,969.00
Mar 29 2024	0.000768	-0.00000200	-0.26%	0.000771	0.000799	0.000748	125,045,607.00
Mar 28 2024	0.00077	-0.00000300	-0.39%	0.000773	0.0008	0.000745	346,580,860.00
Mar 27 2024	0.000773	-0.000029	-3.62%	0.000805	0.000831	0.00076	387,537,370.00
Mar 26 2024	0.000802	-0.000011	-1.35%	0.000807	0.000834	0.000788	216,468,305.00
Mar 25 2024	0.000813	0.00000200	0.25%	0.00081	0.000845	0.000788	161,577,889.00
Mar 24 2024	0.000811	0.000017	2.14%	0.000802	0.000816	0.000788	92,658,238.00
Mar 23 2024	0.000794	-0.000038	-4.57%	0.000831	0.000832	0.000778	134,128,088.00
Mar 22 2024	0.000832	-0.000025	-2.92%	0.000854	0.000865	0.000811	185,152,644.00
Mar 21 2024	0.000857	-0.000011	-1.27%	0.000869	0.000899	0.000837	217,600,950.00
Mar 20 2024	0.000868	0.000022	2.60%	0.000848	0.00093	0.000814	150,814,122.00
Mar 19 2024	0.000846	-0.00002	-2.31%	0.000863	0.000952	0.000813	180,690,406.00
Mar 18 2024	0.000866	-0.000023	-2.59%	0.000888	0.000937	0.000856	101,642,422.00
Mar 17 2024	0.000889	-0.00000900	-1.00%	0.000889	0.000914	0.000851	129,103,582.00
Mar 16 2024	0.000898	-0.00006	-6.26%	0.000958	0.000989	0.000852	141,415,529.00
Mar 15 2024	0.000958	-0.00015	-13.54%	0.001056	0.00111	0.000901	238,917,597.00
Mar 14 2024	0.001108	0.00	0.00%	0.001108	0.001108	0.001108	0.00
Mar 13 2024	0.001108	-0.000046	-3.99%	0.001153	0.001174	0.001078	230,889,436.00
Mar 12 2024	0.001154	0.000046	4.15%	0.001111	0.001361	0.001048	792,524,400.00
Mar 11 2024	0.001108	0.000131	13.41%	0.000973	0.00112	0.000935	382,280,885.00
Mar 10 2024	0.000977	-0.000063	-6.06%	0.001041	0.001048	0.000951	276,423,415.00
Mar 09 2024	0.00104	0.00	0.00%	0.00104	0.00104	0.00104	0.00
Mar 08 2024	0.00104	-0.000075	-6.73%	0.001111	0.00113	0.001007	183,163,336.00
Mar 07 2024	0.001115	0.00003	2.76%	0.00108	0.001158	0.00104	89,488,234.00
Mar 06 2024	0.001085	0.00012	12.44%	0.000965	0.001103	0.000959	149,701,576.00
Mar 05 2024	0.000965	-0.000065	-6.31%	0.00103	0.00106	0.000941	158,747,136.00
Mar 04 2024	0.00103	0.000101	10.87%	0.000931	0.00118	0.00092	421,572,565.00
Mar 03 2024	0.000929	0.00000100	0.11%	0.000912	0.000967	0.000862	187,995,711.00
Mar 02 2024	0.000928	0.00000400	0.43%	0.000924	0.000995	0.000859	340,752,629.00
Mar 01 2024	0.000924	-0.000034	-3.55%	0.000942	0.000959	0.0009	173,532,509.00
Feb 29 2024	0.000958	0.000131	15.84%	0.000824	0.00117	0.000809	590,348,127.00
Feb 28 2024	0.000827	-0.000075	-8.31%	0.000903	0.000938	0.0008	466,546,786.00
Feb 27 2024	0.000902	-0.000011	-1.20%	0.00089	0.000952	0.000844	353,111,800.00
Feb 26 2024	0.000913	0.000133	17.05%	0.000776	0.000937	0.000734	505,665,292.00
Feb 25 2024	0.00078	-0.00004	-4.88%	0.00082	0.000916	0.00076	333,527,295.00
Feb 24 2024	0.00082	-0.000101	-10.97%	0.000914	0.000974	0.000801	178,132,155.00
Feb 23 2024	0.000921	-0.000093	-9.17%	0.001007	0.001016	0.000907	152,890,613.00
Feb 22 2024	0.001014	-0.00008	-7.31%	0.00109	0.001094	0.001007	152,828,512.00
Feb 21 2024	0.001094	-0.000052	-4.54%	0.001144	0.001182	0.001033	292,980,827.00

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