OHMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.023513 | 0.00 | 0.00% | 0.023513 | 0.023513 | 0.023513 | 0.00 |
May 10 2024 | 0.023513 | 0.000034 | 0.14% | 0.023361 | 0.023513 | 0.023361 | 0.00 |
May 09 2024 | 0.023479 | 0.000431 | 1.87% | 0.023479 | 0.023479 | 0.023479 | 0.00 |
May 08 2024 | 0.023049 | 0.000352 | 1.55% | 0.022661 | 0.023049 | 0.022661 | 0.00 |
May 07 2024 | 0.022696 | 0.000158 | 0.70% | 0.02272 | 0.02272 | 0.022696 | 0.00 |
May 06 2024 | 0.022538 | -0.000289 | -1.27% | 0.022369 | 0.022538 | 0.022189 | 0.00 |
May 05 2024 | 0.022827 | -0.000425 | -1.83% | 0.022827 | 0.022827 | 0.022827 | 0.00 |
May 04 2024 | 0.023253 | 0.00 | 0.00% | 0.023253 | 0.023253 | 0.023253 | 0.00 |
May 03 2024 | 0.023253 | -0.000846 | -3.51% | 0.023631 | 0.023631 | 0.023253 | 0.00 |
May 02 2024 | 0.024099 | 0.00 | 0.00% | 0.024099 | 0.024099 | 0.024099 | 0.00 |
May 01 2024 | 0.024099 | 0.001423 | 6.28% | 0.022987 | 0.024561 | 0.022987 | 0.00 |
Apr 30 2024 | 0.022676 | 0.000793 | 3.63% | 0.022266 | 0.022676 | 0.022266 | 0.00 |
Apr 29 2024 | 0.021882 | -0.000394 | -1.77% | 0.021882 | 0.021882 | 0.021882 | 0.00 |
Apr 28 2024 | 0.022276 | 0.00 | 0.00% | 0.022276 | 0.022276 | 0.022276 | 0.00 |
Apr 27 2024 | 0.022276 | -0.000265 | -1.18% | 0.02267 | 0.02267 | 0.022276 | 0.00 |
Apr 26 2024 | 0.022542 | 0.000192 | 0.86% | 0.022426 | 0.022542 | 0.022426 | 0.00 |
Apr 25 2024 | 0.02235 | -0.000564 | -2.46% | 0.022687 | 0.022687 | 0.02235 | 0.00 |
Apr 24 2024 | 0.022913 | 0.000096 | 0.42% | 0.022913 | 0.022913 | 0.022913 | 0.00 |
Apr 23 2024 | 0.022817 | -0.000818 | -3.46% | 0.022659 | 0.022817 | 0.022341 | 0.00 |
Apr 22 2024 | 0.023635 | -0.000298 | -1.25% | 0.023635 | 0.023635 | 0.023635 | 0.00 |
Apr 21 2024 | 0.023933 | -0.000391 | -1.61% | 0.024195 | 0.024195 | 0.023933 | 0.00 |
Apr 20 2024 | 0.024324 | 0.00025 | 1.04% | 0.024511 | 0.024511 | 0.024324 | 0.00 |
Apr 19 2024 | 0.024073 | -0.00000200 | -0.01% | 0.023779 | 0.024073 | 0.023779 | 0.00 |
Apr 18 2024 | 0.024075 | 0.001358 | 5.98% | 0.023357 | 0.024075 | 0.023357 | 0.00 |
Apr 17 2024 | 0.022717 | -0.000124 | -0.54% | 0.022644 | 0.022717 | 0.022644 | 0.00 |
Apr 16 2024 | 0.022842 | 0.000424 | 1.89% | 0.022233 | 0.022842 | 0.022023 | 0.00 |
Apr 15 2024 | 0.022417 | 0.000054 | 0.24% | 0.023033 | 0.023033 | 0.021715 | 0.00 |
Apr 14 2024 | 0.022363 | 0.00 | 0.00% | 0.022363 | 0.022363 | 0.022363 | 0.00 |
Apr 13 2024 | 0.022363 | 0.001818 | 8.85% | 0.022363 | 0.022363 | 0.022363 | 0.00 |
Apr 12 2024 | 0.020545 | 0.000897 | 4.57% | 0.019538 | 0.020545 | 0.019538 | 0.00 |
Apr 11 2024 | 0.019648 | 0.00 | 0.00% | 0.019648 | 0.019648 | 0.019648 | 0.00 |
Apr 10 2024 | 0.019648 | 0.000217 | 1.12% | 0.019461 | 0.019648 | 0.019461 | 0.00 |
Apr 09 2024 | 0.019431 | -0.00051 | -2.56% | 0.019431 | 0.019431 | 0.019431 | 0.00 |
Apr 08 2024 | 0.019941 | -0.000796 | -3.84% | 0.019941 | 0.019941 | 0.019941 | 0.00 |
Apr 07 2024 | 0.020737 | 0.000063 | 0.30% | 0.020737 | 0.020737 | 0.020737 | 0.00 |
Apr 06 2024 | 0.020674 | -0.000202 | -0.97% | 0.020674 | 0.020674 | 0.020674 | 0.00 |
Apr 05 2024 | 0.020876 | 0.00 | 0.00% | 0.020876 | 0.020876 | 0.020876 | 0.00 |
Apr 04 2024 | 0.020876 | 0.00 | 0.00% | 0.020876 | 0.020876 | 0.020876 | 0.00 |
Apr 03 2024 | 0.020876 | 0.000336 | 1.64% | 0.020876 | 0.020876 | 0.020876 | 0.00 |
Apr 02 2024 | 0.02054 | 0.000584 | 2.93% | 0.02054 | 0.02054 | 0.02054 | 0.00 |
Apr 01 2024 | 0.019956 | 0.00000500 | 0.03% | 0.019956 | 0.019956 | 0.019956 | 0.00 |
Mar 31 2024 | 0.019951 | -0.000145 | -0.72% | 0.019905 | 0.019951 | 0.019905 | 0.00 |
Mar 30 2024 | 0.020096 | 0.00 | 0.00% | 0.020096 | 0.020096 | 0.020096 | 0.00 |
Mar 29 2024 | 0.020096 | -0.000179 | -0.88% | 0.020096 | 0.020096 | 0.020096 | 0.00 |
Mar 28 2024 | 0.020275 | 0.00 | 0.00% | 0.020275 | 0.020275 | 0.020275 | 0.00 |
Mar 27 2024 | 0.020275 | 0.00 | 0.00% | 0.020275 | 0.020275 | 0.020275 | 0.00 |
Mar 26 2024 | 0.020275 | 0.00 | 0.00% | 0.020275 | 0.020275 | 0.020275 | 0.00 |
Mar 25 2024 | 0.020275 | 0.00 | 0.00% | 0.020275 | 0.020275 | 0.020275 | 0.00 |
Mar 24 2024 | 0.020275 | -0.000357 | -1.73% | 0.020427 | 0.020427 | 0.020275 | 0.00 |
Mar 23 2024 | 0.020631 | 0.00 | 0.00% | 0.020631 | 0.020631 | 0.020631 | 0.00 |
Mar 22 2024 | 0.020631 | -0.000027 | -0.13% | 0.020631 | 0.020631 | 0.020631 | 0.00 |
Mar 21 2024 | 0.020658 | 0.000934 | 4.74% | 0.020658 | 0.020658 | 0.020658 | 0.00 |
Mar 20 2024 | 0.019724 | 0.00 | 0.00% | 0.019724 | 0.019724 | 0.019724 | 0.00 |
Mar 19 2024 | 0.019724 | 0.00 | 0.00% | 0.019724 | 0.019724 | 0.019724 | 0.00 |
Mar 18 2024 | 0.019724 | -0.00162 | -7.59% | 0.019504 | 0.019724 | 0.019504 | 0.00 |
Mar 17 2024 | 0.021344 | 0.00 | 0.00% | 0.021344 | 0.021344 | 0.021344 | 0.00 |
Mar 16 2024 | 0.021344 | 0.002959 | 16.10% | 0.021344 | 0.021344 | 0.021344 | 0.00 |
Mar 15 2024 | 0.018384 | 0.000469 | 2.62% | 0.017792 | 0.018384 | 0.017792 | 0.00 |
Mar 14 2024 | 0.017915 | 0.00 | 0.00% | 0.017915 | 0.017915 | 0.017915 | 0.00 |
Mar 13 2024 | 0.017915 | 0.00 | 0.00% | 0.017915 | 0.017915 | 0.017915 | 0.00 |
Mar 12 2024 | 0.017915 | 0.00 | 0.00% | 0.017915 | 0.017915 | 0.017915 | 0.00 |
Mar 11 2024 | 0.017915 | 0.00 | 0.00% | 0.017915 | 0.017915 | 0.017915 | 0.00 |
Mar 10 2024 | 0.017915 | -0.000065 | -0.36% | 0.017915 | 0.017915 | 0.017915 | 0.00 |
Mar 09 2024 | 0.017981 | -0.00077 | -4.11% | 0.018504 | 0.018504 | 0.017981 | 0.00 |
Mar 08 2024 | 0.01875 | 0.00014 | 0.75% | 0.019126 | 0.019126 | 0.01875 | 0.00 |
Mar 07 2024 | 0.018611 | 0.00 | 0.00% | 0.018611 | 0.018611 | 0.018611 | 0.00 |
Mar 06 2024 | 0.018611 | 0.00 | 0.00% | 0.018611 | 0.018611 | 0.018611 | 0.00 |
Mar 05 2024 | 0.018611 | -0.001578 | -7.82% | 0.019858 | 0.019858 | 0.018611 | 0.00 |
Mar 04 2024 | 0.020189 | 0.00 | 0.00% | 0.020189 | 0.020189 | 0.020189 | 0.00 |
Mar 03 2024 | 0.020189 | 0.00 | 0.00% | 0.020189 | 0.020189 | 0.020189 | 0.00 |
Mar 02 2024 | 0.020189 | -0.000324 | -1.58% | 0.020189 | 0.020189 | 0.020189 | 0.00 |
Mar 01 2024 | 0.020513 | -0.000195 | -0.94% | 0.020513 | 0.020513 | 0.020513 | 0.00 |
Feb 29 2024 | 0.020708 | -0.000237 | -1.13% | 0.020708 | 0.020708 | 0.020708 | 0.00 |
Feb 28 2024 | 0.020945 | -0.002587 | -10.99% | 0.022669 | 0.022669 | 0.020945 | 0.00 |
Feb 27 2024 | 0.023531 | 0.00 | 0.00% | 0.023531 | 0.023531 | 0.023531 | 0.00 |
Feb 26 2024 | 0.023531 | 0.00 | 0.00% | 0.023531 | 0.023531 | 0.023531 | 0.00 |
Feb 25 2024 | 0.023531 | -0.001484 | -5.93% | 0.024929 | 0.024929 | 0.023531 | 0.00 |
Feb 24 2024 | 0.025015 | -0.000121 | -0.48% | 0.025015 | 0.025015 | 0.025015 | 0.00 |
Feb 23 2024 | 0.025135 | 0.00 | 0.00% | 0.025135 | 0.025135 | 0.025135 | 0.00 |
Feb 22 2024 | 0.025135 | 0.000082 | 0.33% | 0.025135 | 0.025135 | 0.025135 | 0.00 |
Feb 21 2024 | 0.025053 | -0.00007 | -0.28% | 0.024943 | 0.025053 | 0.024943 | 0.00 |
Feb 20 2024 | 0.025124 | -0.001409 | -5.31% | 0.025665 | 0.025665 | 0.025124 | 0.00 |
Feb 19 2024 | 0.026533 | -0.000547 | -2.02% | 0.026878 | 0.026878 | 0.026533 | 0.00 |
Feb 18 2024 | 0.02708 | 0.000882 | 3.37% | 0.02708 | 0.02708 | 0.02708 | 0.00 |
Feb 17 2024 | 0.026198 | -0.00073 | -2.71% | 0.027073 | 0.029904 | 0.026198 | 0.00 |
Feb 16 2024 | 0.026928 | -0.00017 | -0.63% | 0.026928 | 0.026928 | 0.026928 | 0.00 |
Feb 15 2024 | 0.027097 | -0.000524 | -1.90% | 0.027259 | 0.027259 | 0.027097 | 0.00 |
Feb 14 2024 | 0.027622 | -0.00083 | -2.92% | 0.027622 | 0.027622 | 0.027622 | 0.00 |
Feb 13 2024 | 0.028452 | -0.000744 | -2.55% | 0.028452 | 0.028452 | 0.028452 | 0.00 |
Feb 12 2024 | 0.029196 | -0.000646 | -2.16% | 0.029196 | 0.029196 | 0.029196 | 0.00 |
Feb 11 2024 | 0.029842 | 0.00 | 0.00% | 0.029842 | 0.029842 | 0.029842 | 0.00 |
Feb 10 2024 | 0.029842 | -0.00195 | -6.13% | 0.0308 | 0.0308 | 0.029842 | 0.00 |