Register for streaming realtime charts, analysis tools, and prices.
OMGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000205 | 0.00 | 0.00% | 0.000205 | 0.000205 | 0.000205 | 0.00 |
| May 15 2024 | 0.000205 | 0.00 | 0.00% | 0.000205 | 0.000205 | 0.000205 | 0.00 |
| May 14 2024 | 0.000205 | 0.00000043 | 0.21% | 0.000208 | 0.000211 | 0.000202 | 339.00 |
| May 13 2024 | 0.000205 | -0.00000100 | -0.48% | 0.00021 | 0.000213 | 0.000203 | 380.00 |
| May 12 2024 | 0.000206 | -0.00001 | -4.62% | 0.000216 | 0.000218 | 0.000206 | 299.00 |
| May 11 2024 | 0.000216 | -0.00000600 | -2.70% | 0.000221 | 0.000223 | 0.000216 | 326.00 |
| May 10 2024 | 0.000222 | 0.00 | 0.00% | 0.000222 | 0.000222 | 0.000222 | 0.00 |
| May 09 2024 | 0.000222 | 0.00000800 | 3.74% | 0.000219 | 0.000222 | 0.000214 | 311.00 |
| May 08 2024 | 0.000214 | 0.00 | 0.00% | 0.000214 | 0.000214 | 0.000214 | 0.00 |
| May 07 2024 | 0.000214 | 0.00000063 | 0.30% | 0.000214 | 0.000219 | 0.000211 | 323.00 |
| May 06 2024 | 0.000213 | 0.00000300 | 1.42% | 0.000212 | 0.000216 | 0.000208 | 607.00 |
| May 05 2024 | 0.000211 | 0.00 | 0.00% | 0.000211 | 0.000211 | 0.000211 | 0.00 |
| May 04 2024 | 0.000211 | -0.00000400 | -1.87% | 0.000215 | 0.000215 | 0.000208 | 515.00 |
| May 03 2024 | 0.000214 | 0.00000800 | 3.88% | 0.000217 | 0.000219 | 0.000213 | 478.00 |
| May 02 2024 | 0.000206 | 0.00 | 0.00% | 0.000206 | 0.000206 | 0.000206 | 0.00 |
| May 01 2024 | 0.000206 | 0.00000700 | 3.52% | 0.0002 | 0.000207 | 0.000198 | 729.00 |
| Apr 30 2024 | 0.000199 | 0.00000025 | 0.13% | 0.000198 | 0.000202 | 0.000196 | 399.00 |
| Apr 29 2024 | 0.000199 | -0.00000400 | -1.97% | 0.000199 | 0.000202 | 0.000196 | 308.00 |
| Apr 28 2024 | 0.000203 | 0.00 | 0.00% | 0.000203 | 0.000203 | 0.000203 | 0.00 |
| Apr 27 2024 | 0.000203 | -0.00000300 | -1.46% | 0.000207 | 0.000209 | 0.000202 | 292.00 |
| Apr 26 2024 | 0.000206 | -0.00000600 | -2.83% | 0.000213 | 0.000213 | 0.0002 | 270.00 |
| Apr 25 2024 | 0.000212 | -0.00000006 | -0.03% | 0.000213 | 0.000215 | 0.000207 | 545.00 |
| Apr 24 2024 | 0.000212 | -0.00000600 | -2.75% | 0.00022 | 0.000221 | 0.000211 | 439.00 |
| Apr 23 2024 | 0.000218 | -0.00000200 | -0.91% | 0.000222 | 0.000223 | 0.000218 | 302.00 |
| Apr 22 2024 | 0.00022 | 0.00000200 | 0.91% | 0.00022 | 0.000223 | 0.000217 | 469.00 |
| Apr 21 2024 | 0.000219 | -0.00000300 | -1.35% | 0.000225 | 0.000225 | 0.000215 | 317.00 |
| Apr 20 2024 | 0.000222 | 0.00000700 | 3.25% | 0.000215 | 0.000226 | 0.000214 | 352.00 |
| Apr 19 2024 | 0.000216 | 0.00000400 | 1.89% | 0.000211 | 0.000217 | 0.000207 | 1,068.00 |
| Apr 18 2024 | 0.000211 | 0.00000300 | 1.44% | 0.000208 | 0.000213 | 0.000206 | 442.00 |
| Apr 17 2024 | 0.000209 | 0.00000061 | 0.29% | 0.000206 | 0.000212 | 0.000201 | 1,143.00 |
| Apr 16 2024 | 0.000208 | 0.00000300 | 1.46% | 0.000206 | 0.000211 | 0.000203 | 665.00 |
| Apr 15 2024 | 0.000205 | -0.00000200 | -0.96% | 0.000207 | 0.000214 | 0.0002 | 633.00 |
| Apr 14 2024 | 0.000208 | 0.00000700 | 3.49% | 0.0002 | 0.00021 | 0.000198 | 12,004.00 |
| Apr 13 2024 | 0.000201 | -0.000027 | -11.86% | 0.000227 | 0.000227 | 0.000182 | 7,613.00 |
| Apr 12 2024 | 0.000228 | -0.000045 | -16.53% | 0.000273 | 0.000276 | 0.000226 | 6,781.00 |
| Apr 11 2024 | 0.000272 | -0.00000008 | -0.03% | 0.000272 | 0.000276 | 0.000269 | 432.00 |
| Apr 10 2024 | 0.000272 | -0.00001 | -3.54% | 0.000283 | 0.000283 | 0.000269 | 358.00 |
| Apr 09 2024 | 0.000283 | 0.00000200 | 0.71% | 0.00028 | 0.000288 | 0.000273 | 296.00 |
| Apr 08 2024 | 0.00028 | -0.00000200 | -0.71% | 0.000281 | 0.000285 | 0.000276 | 860.00 |
| Apr 07 2024 | 0.000282 | -0.00000300 | -1.06% | 0.000285 | 0.00029 | 0.000281 | 341.00 |
| Apr 06 2024 | 0.000284 | -0.00000100 | -0.35% | 0.000285 | 0.000293 | 0.000282 | 636.00 |
| Apr 05 2024 | 0.000286 | -0.00000700 | -2.40% | 0.000292 | 0.000293 | 0.000284 | 443.00 |
| Apr 04 2024 | 0.000292 | 0.00000900 | 3.17% | 0.000285 | 0.000293 | 0.000281 | 419.00 |
| Apr 03 2024 | 0.000284 | -0.00001 | -3.41% | 0.000292 | 0.000301 | 0.00028 | 628.00 |
| Apr 02 2024 | 0.000293 | -0.00000500 | -1.68% | 0.000298 | 0.000298 | 0.000284 | 529.00 |
| Apr 01 2024 | 0.000298 | -0.00000900 | -2.93% | 0.000309 | 0.000311 | 0.000296 | 1,689.00 |
| Mar 31 2024 | 0.000307 | -0.000019 | -5.83% | 0.000313 | 0.000316 | 0.000305 | 555.00 |
| Mar 30 2024 | 0.000326 | 0.00 | 0.00% | 0.000326 | 0.000326 | 0.000326 | 0.00 |
| Mar 29 2024 | 0.000326 | 0.000018 | 5.84% | 0.000309 | 0.000329 | 0.000305 | 464.00 |
| Mar 28 2024 | 0.000308 | -0.00000300 | -0.96% | 0.000314 | 0.000314 | 0.0003 | 328.00 |
| Mar 27 2024 | 0.000311 | -0.00000400 | -1.27% | 0.000314 | 0.000317 | 0.000303 | 337.00 |
| Mar 26 2024 | 0.000315 | 0.00000900 | 2.95% | 0.000306 | 0.000315 | 0.000304 | 319.00 |
| Mar 25 2024 | 0.000305 | 0.00000300 | 0.99% | 0.000305 | 0.000312 | 0.0003 | 469.00 |
| Mar 24 2024 | 0.000303 | 0.00000067 | 0.22% | 0.000302 | 0.000308 | 0.000299 | 326.00 |
| Mar 23 2024 | 0.000302 | -0.00000009 | -0.03% | 0.000301 | 0.000304 | 0.0003 | 85.00 |
| Mar 22 2024 | 0.000302 | 0.00000300 | 1.00% | 0.000293 | 0.000302 | 0.000289 | 602.00 |
| Mar 21 2024 | 0.000299 | 0.00 | 0.00% | 0.000299 | 0.000299 | 0.000299 | 0.00 |
| Mar 20 2024 | 0.000299 | -0.00000400 | -1.32% | 0.000302 | 0.52419 | 0.000289 | 2,294.00 |
| Mar 19 2024 | 0.000303 | -0.00000500 | -1.62% | 0.000307 | 0.00031 | 0.000284 | 1,250.00 |
| Mar 18 2024 | 0.000309 | 0.00000300 | 0.98% | 0.000309 | 0.000316 | 0.000306 | 2,438.00 |
| Mar 17 2024 | 0.000306 | 0.00000600 | 2.00% | 0.0003 | 0.000316 | 0.000295 | 416.00 |
| Mar 16 2024 | 0.000301 | -0.000016 | -5.05% | 0.000321 | 0.000325 | 0.00028 | 632.00 |
| Mar 15 2024 | 0.000317 | -0.000011 | -3.35% | 0.000337 | 0.000343 | 0.000308 | 544.00 |
| Mar 14 2024 | 0.000328 | 0.00 | 0.00% | 0.000328 | 0.000328 | 0.000328 | 0.00 |
| Mar 13 2024 | 0.000328 | 0.00000700 | 2.18% | 0.000318 | 0.000333 | 0.000316 | 726.00 |
| Mar 12 2024 | 0.000321 | 0.00000500 | 1.58% | 0.000315 | 0.000323 | 0.000303 | 1,401.00 |
| Mar 11 2024 | 0.000317 | 0.000016 | 5.32% | 0.000304 | 0.000322 | 0.000297 | 5,137.00 |
| Mar 10 2024 | 0.000301 | -0.00000500 | -1.63% | 0.000307 | 0.00031 | 0.000293 | 387.00 |
| Mar 09 2024 | 0.000306 | -0.00000014 | -0.05% | 0.000307 | 0.000318 | 0.000301 | 577.00 |
| Mar 08 2024 | 0.000306 | 0.00000200 | 0.66% | 0.000305 | 0.000314 | 0.000293 | 717.00 |
| Mar 07 2024 | 0.000304 | -0.00000700 | -2.25% | 0.000308 | 0.000311 | 0.000297 | 589.00 |
| Mar 06 2024 | 0.000312 | 0.000019 | 6.49% | 0.000292 | 0.000313 | 0.000286 | 596.00 |
| Mar 05 2024 | 0.000293 | -0.000034 | -10.40% | 0.000331 | 0.000333 | 0.000281 | 6,255.00 |
| Mar 04 2024 | 0.000327 | -0.00000700 | -2.09% | 0.000331 | 0.000345 | 0.000316 | 2,325.00 |
| Mar 03 2024 | 0.000334 | 0.000018 | 5.70% | 0.000323 | 0.000388 | 0.000322 | 7,096.00 |
| Mar 02 2024 | 0.000316 | 0.000034 | 12.06% | 0.000284 | 0.000316 | 0.00028 | 1,699.00 |
| Mar 01 2024 | 0.000282 | 0.00002 | 7.64% | 0.000265 | 0.0003 | 0.000259 | 1,389.00 |
| Feb 29 2024 | 0.000262 | -0.00000300 | -1.13% | 0.000258 | 0.000276 | 0.000254 | 3,639.00 |
| Feb 28 2024 | 0.000265 | 0.000019 | 7.72% | 0.000245 | 0.000284 | 0.000219 | 23,318.00 |
| Feb 27 2024 | 0.000246 | 0.00000400 | 1.65% | 0.000241 | 0.000251 | 0.000237 | 900.00 |
| Feb 26 2024 | 0.000242 | -0.00000500 | -2.03% | 0.000247 | 0.000251 | 0.000239 | 11,240.00 |
| Feb 25 2024 | 0.000247 | -0.00000500 | -1.99% | 0.000251 | 0.000254 | 0.000243 | 907.00 |
| Feb 24 2024 | 0.000251 | 0.00000800 | 3.29% | 0.000245 | 0.000281 | 0.000234 | 4,041.00 |
| Feb 23 2024 | 0.000243 | 0.000011 | 4.73% | 0.000235 | 0.000244 | 0.000232 | 1,323.00 |
| Feb 22 2024 | 0.000232 | 0.00 | 0.00% | 0.000232 | 0.000232 | 0.000232 | 0.00 |
| Feb 21 2024 | 0.000232 | -0.00000700 | -2.92% | 0.000239 | 0.00024 | 0.000229 | 717.00 |
| Feb 20 2024 | 0.00024 | -0.00000500 | -2.04% | 0.000246 | 0.000249 | 0.000234 | 956.00 |
| Feb 19 2024 | 0.000245 | -0.00000042 | -0.17% | 0.000245 | 0.000252 | 0.000243 | 1,723.00 |
| Feb 18 2024 | 0.000245 | -0.00000300 | -1.21% | 0.000249 | 0.000253 | 0.000245 | 166.00 |
| Feb 17 2024 | 0.000248 | 0.00 | 0.00% | 0.000248 | 0.000248 | 0.000248 | 0.00 |
