OMGETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000209 | 0.000224 | 0.000209 | 0.00 |
May 08 2024 | 0.000224 | 0.000026 | 13.12% | 0.000213 | 0.000224 | 0.000213 | 0.00 |
May 07 2024 | 0.000198 | -0.000014 | -6.60% | 0.000209 | 0.000213 | 0.000198 | 0.00 |
May 06 2024 | 0.000212 | 0.00000300 | 1.43% | 0.000209 | 0.000213 | 0.000209 | 0.00 |
May 05 2024 | 0.000209 | -0.00000100 | -0.48% | 0.00021 | 0.00021 | 0.000209 | 0.00 |
May 04 2024 | 0.00021 | -0.00000300 | -1.40% | 0.00021 | 0.000213 | 0.00021 | 0.00 |
May 03 2024 | 0.000214 | -0.000046 | -17.73% | 0.000219 | 0.000219 | 0.000214 | 0.00 |
May 02 2024 | 0.000259 | 0.000048 | 22.69% | 0.000211 | 0.000259 | 0.000211 | 0.00 |
May 01 2024 | 0.000212 | 0.00001 | 4.97% | 0.0002 | 0.000315 | 0.000198 | 1.00 |
Apr 30 2024 | 0.000201 | 0.00000600 | 3.07% | 0.000199 | 0.000201 | 0.000198 | 0.00 |
Apr 29 2024 | 0.000196 | 0.00 | 0.00% | 0.000196 | 0.000196 | 0.000196 | 0.00 |
Apr 28 2024 | 0.000196 | -0.00000600 | -2.98% | 0.000198 | 0.000198 | 0.000192 | 0.00 |
Apr 27 2024 | 0.000201 | -0.00000800 | -3.82% | 0.000207 | 0.000207 | 0.000201 | 0.00 |
Apr 26 2024 | 0.00021 | 0.00000100 | 0.48% | 0.00021 | 0.00021 | 0.00021 | 0.00 |
Apr 25 2024 | 0.000208 | 0.00000600 | 2.97% | 0.000211 | 0.000211 | 0.000208 | 0.00 |
Apr 24 2024 | 0.000202 | -0.000015 | -6.91% | 0.000219 | 0.00022 | 0.000202 | 0.00 |
Apr 23 2024 | 0.000217 | -0.00000100 | -0.46% | 0.00022 | 0.00022 | 0.000217 | 0.00 |
Apr 22 2024 | 0.000218 | 0.00001 | 4.81% | 0.000219 | 0.00022 | 0.000212 | 0.00 |
Apr 21 2024 | 0.000208 | -0.000012 | -5.45% | 0.000231 | 0.000231 | 0.000208 | 0.00 |
Apr 20 2024 | 0.00022 | 0.00001 | 4.75% | 0.000205 | 0.000224 | 0.000205 | 0.00 |
Apr 19 2024 | 0.000211 | 0.00003 | 16.60% | 0.000211 | 0.000211 | 0.000211 | 0.00 |
Apr 18 2024 | 0.000181 | -0.000025 | -12.17% | 0.0002 | 0.00021 | 0.000181 | 0.00 |
Apr 17 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000205 | 0.000205 | 0.000205 | 0.00 |
Apr 16 2024 | 0.000207 | -0.00000018 | -0.09% | 0.000201 | 0.000236 | 0.0002 | 0.00 |
Apr 15 2024 | 0.000207 | 0.00000100 | 0.49% | 0.000208 | 0.000212 | 0.000204 | 0.00 |
Apr 14 2024 | 0.000206 | -0.00000700 | -3.29% | 0.000202 | 0.000207 | 0.000202 | 0.00 |
Apr 13 2024 | 0.000212 | -0.000022 | -9.40% | 0.000231 | 0.000233 | 0.000212 | 0.00 |
Apr 12 2024 | 0.000234 | -0.000031 | -11.70% | 0.000244 | 0.000252 | 0.000231 | 3.00 |
Apr 11 2024 | 0.000265 | -0.000015 | -5.35% | 0.000272 | 0.000279 | 0.000231 | 0.00 |
Apr 10 2024 | 0.00028 | 0.00000700 | 2.56% | 0.000308 | 0.000308 | 0.000278 | 0.00 |
Apr 09 2024 | 0.000274 | -0.00001 | -3.53% | 0.000281 | 0.000281 | 0.000264 | 0.00 |
Apr 08 2024 | 0.000283 | 0.00000100 | 0.35% | 0.000279 | 0.000283 | 0.000279 | 0.00 |
Apr 07 2024 | 0.000282 | 0.00000200 | 0.71% | 0.000275 | 0.000282 | 0.000269 | 0.00 |
Apr 06 2024 | 0.000281 | -0.00000046 | -0.16% | 0.000285 | 0.000297 | 0.000272 | 0.00 |
Apr 05 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000276 | 0.000297 | 0.000275 | 0.00 |
Apr 04 2024 | 0.00028 | -0.00000900 | -3.11% | 0.000281 | 0.000284 | 0.00028 | 0.00 |
Apr 03 2024 | 0.000289 | 0.00000900 | 3.21% | 0.000289 | 0.000289 | 0.00026 | 0.00 |
Apr 02 2024 | 0.00028 | -0.00000300 | -1.06% | 0.000258 | 0.00028 | 0.000258 | 0.00 |
Apr 01 2024 | 0.000283 | -0.000014 | -4.71% | 0.000302 | 0.000312 | 0.000277 | 0.00 |
Mar 31 2024 | 0.000297 | -0.00000700 | -2.30% | 0.000296 | 0.000308 | 0.000289 | 0.00 |
Mar 30 2024 | 0.000304 | -0.000032 | -9.51% | 0.000312 | 0.00033 | 0.000301 | 0.00 |
Mar 29 2024 | 0.000336 | 0.000039 | 13.12% | 0.000323 | 0.000336 | 0.00028 | 0.00 |
Mar 28 2024 | 0.000297 | -0.00000500 | -1.65% | 0.000312 | 0.000312 | 0.000255 | 0.00 |
Mar 27 2024 | 0.000303 | -0.00000082 | -0.27% | 0.000312 | 0.000312 | 0.000288 | 0.00 |
Mar 26 2024 | 0.000303 | 0.000027 | 9.77% | 0.000285 | 0.000322 | 0.000285 | 1.00 |
Mar 25 2024 | 0.000276 | -0.000139 | -33.45% | 0.000364 | 0.000364 | 0.000218 | 1.00 |
Mar 24 2024 | 0.000416 | 0.00012 | 40.72% | 0.0003 | 0.000416 | 0.000284 | 1.00 |
Mar 23 2024 | 0.000295 | 0.00000300 | 1.03% | 0.000289 | 0.000295 | 0.000287 | 0.00 |
Mar 22 2024 | 0.000292 | 0.000015 | 5.42% | 0.000302 | 0.000309 | 0.000292 | 0.00 |
Mar 21 2024 | 0.000277 | -0.000015 | -5.14% | 0.000279 | 0.000291 | 0.000238 | 0.00 |
Mar 20 2024 | 0.000292 | -0.000012 | -3.95% | 0.000304 | 0.000304 | 0.000286 | 0.00 |
Mar 19 2024 | 0.000304 | -0.00000400 | -1.30% | 0.000257 | 0.000336 | 0.000257 | 0.00 |
Mar 18 2024 | 0.000308 | 0.00 | 0.00% | 0.000308 | 0.000308 | 0.000308 | 0.00 |
Mar 17 2024 | 0.000308 | 0.000012 | 4.06% | 0.000294 | 0.000318 | 0.000283 | 0.00 |
Mar 16 2024 | 0.000296 | -0.00000400 | -1.33% | 0.000296 | 0.000333 | 0.000296 | 0.00 |
Mar 15 2024 | 0.0003 | -0.000017 | -5.37% | 0.000324 | 0.000324 | 0.000284 | 0.00 |
Mar 14 2024 | 0.000317 | 0.00 | 0.00% | 0.000317 | 0.000317 | 0.000317 | 0.00 |
Mar 13 2024 | 0.000317 | 0.00000300 | 0.95% | 0.000307 | 0.000331 | 0.000295 | 1.00 |
Mar 12 2024 | 0.000314 | -0.000047 | -13.00% | 0.000313 | 0.000317 | 0.000313 | 0.00 |
Mar 11 2024 | 0.000361 | 0.000136 | 60.01% | 0.000291 | 0.000419 | 0.000282 | 2.00 |
Mar 10 2024 | 0.000226 | -0.000064 | -22.04% | 0.000285 | 0.000348 | 0.000226 | 1.00 |
Mar 09 2024 | 0.00029 | -0.000011 | -3.65% | 0.000319 | 0.000332 | 0.00029 | 1.00 |
Mar 08 2024 | 0.000301 | 0.000011 | 3.78% | 0.0003 | 0.000323 | 0.0003 | 0.00 |
Mar 07 2024 | 0.000291 | -0.00000300 | -1.02% | 0.000298 | 0.000311 | 0.000291 | 0.00 |
Mar 06 2024 | 0.000294 | 0.000024 | 8.91% | 0.000265 | 0.000319 | 0.000257 | 1.00 |
Mar 05 2024 | 0.000269 | -0.000119 | -30.67% | 0.000386 | 0.000386 | 0.000269 | 1.00 |
Mar 04 2024 | 0.000388 | 0.000078 | 25.15% | 0.000322 | 0.000398 | 0.000275 | 2.00 |
Mar 03 2024 | 0.00031 | 0.00000800 | 2.64% | 0.000324 | 0.000471 | 0.000297 | 2.00 |
Mar 02 2024 | 0.000302 | 0.000071 | 30.61% | 0.000297 | 0.000321 | 0.000267 | 1.00 |
Mar 01 2024 | 0.000232 | -0.000017 | -6.82% | 0.000262 | 0.000276 | 0.000232 | 1.00 |
Feb 29 2024 | 0.000249 | -0.000034 | -12.03% | 0.000274 | 0.000274 | 0.000238 | 0.00 |
Feb 28 2024 | 0.000283 | 0.000016 | 6.00% | 0.000241 | 0.000283 | 0.000239 | 0.00 |
Feb 27 2024 | 0.000267 | 0.000034 | 14.64% | 0.000221 | 0.000272 | 0.000221 | 0.00 |
Feb 26 2024 | 0.000232 | -0.000015 | -6.07% | 0.000263 | 0.000263 | 0.000198 | 0.00 |
Feb 25 2024 | 0.000247 | -0.000021 | -7.82% | 0.000245 | 0.000249 | 0.000242 | 0.00 |
Feb 24 2024 | 0.000268 | 0.000023 | 9.38% | 0.000267 | 0.000271 | 0.000148 | 1.00 |
Feb 23 2024 | 0.000245 | 0.00005 | 25.65% | 0.00024 | 0.000245 | 0.000219 | 0.00 |
Feb 22 2024 | 0.000195 | -0.000038 | -16.29% | 0.00024 | 0.00024 | 0.000195 | 0.00 |
Feb 21 2024 | 0.000233 | -0.000019 | -7.54% | 0.000226 | 0.000233 | 0.000226 | 0.00 |
Feb 20 2024 | 0.000252 | -0.00000700 | -2.71% | 0.000245 | 0.000252 | 0.000229 | 0.00 |
Feb 19 2024 | 0.000258 | 0.000017 | 7.04% | 0.000231 | 0.000287 | 0.000231 | 1.00 |
Feb 18 2024 | 0.000241 | 0.00000300 | 1.26% | 0.000241 | 0.000273 | 0.000236 | 1.00 |
Feb 17 2024 | 0.000239 | -0.00000200 | -0.83% | 0.000244 | 0.000248 | 0.000235 | 1.00 |
Feb 16 2024 | 0.000241 | 0.000015 | 6.67% | 0.000243 | 0.000248 | 0.000241 | 0.00 |
Feb 15 2024 | 0.000225 | -0.000013 | -5.47% | 0.000297 | 0.000297 | 0.000202 | 4.00 |
Feb 14 2024 | 0.000238 | -0.000011 | -4.41% | 0.000246 | 0.000274 | 0.000238 | 0.00 |
Feb 13 2024 | 0.000249 | -0.00000600 | -2.35% | 0.000252 | 0.000252 | 0.00023 | 2.00 |
Feb 12 2024 | 0.000255 | 0.00000200 | 0.79% | 0.00025 | 0.000255 | 0.000223 | 2.00 |
Feb 11 2024 | 0.000253 | -0.00000084 | -0.33% | 0.000256 | 0.000256 | 0.000246 | 0.00 |
Feb 10 2024 | 0.000254 | -0.00000051 | -0.20% | 0.000248 | 0.000254 | 0.000248 | 0.00 |