Register for real-time alerts, custom portfolio, and market movers
OMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.00001993 | 0.00000077 | 4.02% | 0.00001922 | 0.00002175 | 0.00001922 | 606,867.00 |
| Jul 15 2024 | 0.00001916 | 0.00000200 | 11.36% | 0.00001775 | 0.00001961 | 0.00001689 | 408,620.00 |
| Jul 14 2024 | 0.00001760 | -0.00000043 | -2.38% | 0.00001812 | 0.00001852 | 0.00001700 | 150,593.00 |
| Jul 13 2024 | 0.00001803 | -0.00000040 | -2.17% | 0.00001850 | 0.00001892 | 0.00001768 | 55,260.00 |
| Jul 12 2024 | 0.00001843 | -0.00000007 | -0.38% | 0.00001857 | 0.00001895 | 0.00001714 | 331,378.00 |
| Jul 11 2024 | 0.00001850 | 0.00000200 | 11.83% | 0.00001686 | 0.00002168 | 0.00001626 | 1,607,009.00 |
| Jul 10 2024 | 0.00001690 | 0.00000033 | 1.99% | 0.00001660 | 0.00001690 | 0.00001572 | 181,879.00 |
| Jul 09 2024 | 0.00001657 | 0.00000041 | 2.54% | 0.00001602 | 0.00001689 | 0.00001537 | 214,036.00 |
| Jul 08 2024 | 0.00001616 | 0.00000064 | 4.12% | 0.00001555 | 0.00001675 | 0.00001500 | 371,345.00 |
| Jul 07 2024 | 0.00001552 | -0.00000001 | -0.06% | 0.00001557 | 0.00001600 | 0.00001519 | 241,458.00 |
| Jul 06 2024 | 0.00001553 | 0.00000200 | 14.40% | 0.00001403 | 0.00001556 | 0.00001403 | 332,121.00 |
| Jul 05 2024 | 0.00001389 | 0.00000082 | 6.27% | 0.00001299 | 0.00001478 | 0.00001203 | 852,533.00 |
| Jul 04 2024 | 0.00001307 | -0.00000200 | -13.38% | 0.00001482 | 0.00001489 | 0.00001294 | 545,659.00 |
| Jul 03 2024 | 0.00001495 | 0.00000200 | 14.89% | 0.00001349 | 0.00001495 | 0.00001144 | 1,892,917.00 |
| Jul 02 2024 | 0.00001343 | 0.00000024 | 1.82% | 0.00001318 | 0.00001360 | 0.00001303 | 147,255.00 |
| Jul 01 2024 | 0.00001319 | 0.00000077 | 6.20% | 0.00001244 | 0.00001329 | 0.00001216 | 167,562.00 |
| Jun 30 2024 | 0.00001242 | 0.00000077 | 6.61% | 0.00001165 | 0.00001259 | 0.00001156 | 184,952.00 |
| Jun 29 2024 | 0.00001165 | -0.00000003 | -0.26% | 0.00001169 | 0.00001220 | 0.00001163 | 78,921.00 |
| Jun 28 2024 | 0.00001168 | 0.00000022 | 1.92% | 0.00001140 | 0.00001220 | 0.00001134 | 226,549.00 |
| Jun 27 2024 | 0.00001146 | -0.00000025 | -2.13% | 0.00001177 | 0.00001200 | 0.00001145 | 103,789.00 |
| Jun 26 2024 | 0.00001171 | -0.00000038 | -3.14% | 0.00001209 | 0.00001227 | 0.00001144 | 98,213.00 |
| Jun 25 2024 | 0.00001209 | 0.00000023 | 1.94% | 0.00001193 | 0.00001229 | 0.00001155 | 245,702.00 |
| Jun 24 2024 | 0.00001186 | 0.00000100 | 9.64% | 0.00001043 | 0.00001190 | 0.00001010 | 206,252.00 |
| Jun 23 2024 | 0.00001037 | -0.00000023 | -2.17% | 0.00001059 | 0.00001068 | 0.00001029 | 72,390.00 |
| Jun 22 2024 | 0.00001060 | -0.00000034 | -3.11% | 0.00001096 | 0.00001121 | 0.00001060 | 152,801.00 |
| Jun 21 2024 | 0.00001094 | -0.00000006 | -0.55% | 0.00001093 | 0.00001109 | 0.00001056 | 86,357.00 |
| Jun 20 2024 | 0.00001100 | -0.00000037 | -3.25% | 0.00001137 | 0.00001165 | 0.00001088 | 60,435.00 |
| Jun 19 2024 | 0.00001137 | 0.00000100 | 9.71% | 0.00001026 | 0.00001153 | 0.00001022 | 147,066.00 |
| Jun 18 2024 | 0.00001030 | -0.00000029 | -2.74% | 0.00001065 | 0.00001071 | 0.00000987 | 254,311.00 |
| Jun 17 2024 | 0.00001059 | -0.00000065 | -5.78% | 0.00001122 | 0.00001129 | 0.00001056 | 170,658.00 |
| Jun 16 2024 | 0.00001124 | -0.00000019 | -1.66% | 0.00001148 | 0.00001167 | 0.00001123 | 122,011.00 |
| Jun 15 2024 | 0.00001143 | -0.00000022 | -1.89% | 0.00001151 | 0.00001186 | 0.00001125 | 205,481.00 |
| Jun 14 2024 | 0.00001165 | -0.00000100 | -7.87% | 0.00001277 | 0.00001301 | 0.00001153 | 206,174.00 |
| Jun 13 2024 | 0.00001271 | 0.00000019 | 1.52% | 0.00001250 | 0.00001315 | 0.00001186 | 174,153.00 |
| Jun 12 2024 | 0.00001252 | -0.00000200 | -13.48% | 0.00001293 | 0.00001326 | 0.00001232 | 770,462.00 |
| Jun 11 2024 | 0.00001484 | 0.00000000 | 0.00% | 0.00001484 | 0.00001484 | 0.00001484 | 0.00 |
| Jun 10 2024 | 0.00001484 | 0.00000000 | 0.00% | 0.00001484 | 0.00001575 | 0.00001451 | 426,205.00 |
| Jun 09 2024 | 0.00001484 | 0.00000200 | 15.08% | 0.00001331 | 0.00001488 | 0.00001295 | 1,243,879.00 |
| Jun 08 2024 | 0.00001326 | 0.00000014 | 1.07% | 0.00001311 | 0.00001370 | 0.00001279 | 284,561.00 |
| Jun 07 2024 | 0.00001312 | 0.00000018 | 1.39% | 0.00001302 | 0.00001351 | 0.00001158 | 386,391.00 |
| Jun 06 2024 | 0.00001294 | -0.00000004 | -0.31% | 0.00001305 | 0.00001348 | 0.00001255 | 263,601.00 |
| Jun 05 2024 | 0.00001298 | 0.00000006 | 0.46% | 0.00001303 | 0.00001413 | 0.00001263 | 450,904.00 |
| Jun 04 2024 | 0.00001292 | -0.00000053 | -3.94% | 0.00001340 | 0.00001391 | 0.00001247 | 342,423.00 |
| Jun 03 2024 | 0.00001345 | 0.00000044 | 3.38% | 0.00001290 | 0.00001421 | 0.00001153 | 1,662,700.00 |
| Jun 02 2024 | 0.00001301 | 0.00000100 | 8.47% | 0.00001178 | 0.00001387 | 0.00001148 | 1,251,712.00 |
| Jun 01 2024 | 0.00001181 | 0.00000095 | 8.75% | 0.00001086 | 0.00001257 | 0.00001073 | 670,509.00 |
| May 31 2024 | 0.00001086 | 0.00000089 | 8.93% | 0.00000998 | 0.00001091 | 0.00000978 | 169,647.00 |
| May 30 2024 | 0.00000997 | 0.00000013 | 1.32% | 0.00000985 | 0.00001004 | 0.00000937 | 147,798.00 |
| May 29 2024 | 0.00000984 | 0.00000005 | 0.51% | 0.00000981 | 0.00001008 | 0.00000971 | 96,393.00 |
| May 28 2024 | 0.00000979 | -0.00000001 | -0.10% | 0.00000978 | 0.00000998 | 0.00000957 | 274,651.00 |
| May 27 2024 | 0.00000980 | 0.00000005 | 0.51% | 0.00000972 | 0.00001027 | 0.00000964 | 139,979.00 |
| May 26 2024 | 0.00000975 | 0.00000012 | 1.25% | 0.00000966 | 0.00000985 | 0.00000950 | 39,030.00 |
| May 25 2024 | 0.00000963 | 0.00000014 | 1.48% | 0.00000955 | 0.00000991 | 0.00000953 | 47,299.00 |
| May 24 2024 | 0.00000949 | -0.00000018 | -1.86% | 0.00000971 | 0.00001005 | 0.00000947 | 68,698.00 |
| May 23 2024 | 0.00000967 | -0.00000046 | -4.54% | 0.00001012 | 0.00001022 | 0.00000947 | 208,853.00 |
| May 22 2024 | 0.00001013 | -0.00000031 | -2.97% | 0.00001046 | 0.00001046 | 0.00000997 | 82,355.00 |
| May 21 2024 | 0.00001044 | -0.00000007 | -0.67% | 0.00001057 | 0.00001070 | 0.00001025 | 217,720.00 |
| May 20 2024 | 0.00001051 | -0.00000018 | -1.68% | 0.00001061 | 0.00001083 | 0.00001041 | 177,628.00 |
| May 19 2024 | 0.00001069 | -0.00000032 | -2.91% | 0.00001097 | 0.00001118 | 0.00001063 | 91,002.00 |
| May 18 2024 | 0.00001101 | 0.00000008 | 0.73% | 0.00001097 | 0.00001126 | 0.00001096 | 64,236.00 |
| May 17 2024 | 0.00001093 | 0.00000013 | 1.20% | 0.00001077 | 0.00001169 | 0.00001074 | 177,109.00 |
| May 16 2024 | 0.00001080 | -0.00000019 | -1.73% | 0.00001094 | 0.00001128 | 0.00001053 | 85,070.00 |
| May 15 2024 | 0.00001099 | -0.00000007 | -0.63% | 0.00001109 | 0.00001153 | 0.00001068 | 163,726.00 |
| May 14 2024 | 0.00001106 | -0.00000009 | -0.81% | 0.00001117 | 0.00001172 | 0.00001102 | 142,487.00 |
| May 13 2024 | 0.00001115 | -0.00000006 | -0.54% | 0.00001118 | 0.00001134 | 0.00001090 | 165,207.00 |
| May 12 2024 | 0.00001121 | -0.00000034 | -2.94% | 0.00001160 | 0.00001162 | 0.00001118 | 80,621.00 |
| May 11 2024 | 0.00001155 | 0.00000024 | 2.12% | 0.00001129 | 0.00001190 | 0.00001112 | 111,863.00 |
| May 10 2024 | 0.00001131 | -0.00000007 | -0.62% | 0.00001133 | 0.00001167 | 0.00001111 | 191,978.00 |
| May 09 2024 | 0.00001138 | -0.00000035 | -2.98% | 0.00001182 | 0.00001207 | 0.00001128 | 144,349.00 |
| May 08 2024 | 0.00001173 | 0.00000000 | 0.00% | 0.00001173 | 0.00001196 | 0.00001145 | 164,542.00 |
| May 07 2024 | 0.00001173 | -0.00000036 | -2.98% | 0.00001218 | 0.00001228 | 0.00001163 | 529,506.00 |
| May 06 2024 | 0.00001209 | 0.00000001 | 0.08% | 0.00001215 | 0.00001300 | 0.00001164 | 291,475.00 |
| May 05 2024 | 0.00001208 | -0.00000022 | -1.79% | 0.00001231 | 0.00001256 | 0.00001192 | 64,139.00 |
| May 04 2024 | 0.00001230 | 0.00000025 | 2.07% | 0.00001208 | 0.00001275 | 0.00001205 | 508,605.00 |
| May 03 2024 | 0.00001205 | 0.00000094 | 8.46% | 0.00001106 | 0.00001230 | 0.00001070 | 488,836.00 |
| May 02 2024 | 0.00001111 | -0.00000009 | -0.80% | 0.00001111 | 0.00001129 | 0.00001071 | 294,544.00 |
| May 01 2024 | 0.00001120 | 0.00000041 | 3.80% | 0.00001061 | 0.00001155 | 0.00001044 | 282,429.00 |
| Apr 30 2024 | 0.00001079 | -0.00000071 | -6.17% | 0.00001152 | 0.00001159 | 0.00001079 | 258,145.00 |
| Apr 29 2024 | 0.00001150 | -0.00000075 | -6.12% | 0.00001230 | 0.00001305 | 0.00001101 | 852,179.00 |
| Apr 28 2024 | 0.00001225 | 0.00000035 | 2.94% | 0.00001201 | 0.00001264 | 0.00001186 | 492,566.00 |
| Apr 27 2024 | 0.00001190 | 0.00000100 | 9.24% | 0.00001080 | 0.00001198 | 0.00001047 | 390,423.00 |
| Apr 26 2024 | 0.00001082 | -0.00000042 | -3.74% | 0.00001125 | 0.00001134 | 0.00001071 | 235,022.00 |
| Apr 25 2024 | 0.00001124 | 0.00000085 | 8.18% | 0.00001039 | 0.00001191 | 0.00000989 | 836,963.00 |
| Apr 24 2024 | 0.00001039 | 0.00000031 | 3.08% | 0.00001015 | 0.00001118 | 0.00001006 | 489,617.00 |
| Apr 23 2024 | 0.00001008 | -0.00000055 | -5.17% | 0.00001067 | 0.00001069 | 0.00001003 | 274,867.00 |
| Apr 22 2024 | 0.00001063 | -0.00000006 | -0.56% | 0.00001073 | 0.00001187 | 0.00001050 | 774,099.00 |
| Apr 21 2024 | 0.00001069 | -0.00000055 | -4.89% | 0.00001113 | 0.00001121 | 0.00001049 | 309,582.00 |
| Apr 20 2024 | 0.00001124 | 0.00000003 | 0.27% | 0.00001111 | 0.00001133 | 0.00001062 | 197,287.00 |
| Apr 19 2024 | 0.00001121 | 0.00000061 | 5.75% | 0.00001061 | 0.00001164 | 0.00000985 | 858,683.00 |
| Apr 18 2024 | 0.00001060 | -0.00000054 | -4.85% | 0.00001109 | 0.00001132 | 0.00001053 | 611,669.00 |
