Register for streaming realtime charts, analysis tools, and prices.
OMAXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000607 | -0.00001 | -1.62% | 0.000604 | 0.000617 | 0.000581 | 15,582,618.00 |
| May 27 2024 | 0.000617 | 0.000029 | 4.93% | 0.000587 | 0.000639 | 0.000573 | 7,915,637.00 |
| May 26 2024 | 0.000588 | 0.000015 | 2.62% | 0.000573 | 0.000602 | 0.000572 | 9,100,375.00 |
| May 25 2024 | 0.000573 | -0.000035 | -5.76% | 0.000607 | 0.000612 | 0.000462 | 14,721,801.00 |
| May 24 2024 | 0.000608 | -0.000011 | -1.78% | 0.000618 | 0.000653 | 0.000599 | 9,404,270.00 |
| May 23 2024 | 0.000619 | 0.000021 | 3.51% | 0.000602 | 0.000648 | 0.000597 | 4,679,851.00 |
| May 22 2024 | 0.000598 | -0.00000200 | -0.33% | 0.0006 | 0.000624 | 0.000585 | 8,776,332.00 |
| May 21 2024 | 0.0006 | 0.000012 | 2.04% | 0.000612 | 0.000647 | 0.00058 | 13,025,131.00 |
| May 20 2024 | 0.000588 | 0.00000700 | 1.20% | 0.000578 | 0.000611 | 0.000564 | 38,191,168.00 |
| May 19 2024 | 0.000581 | -0.00000300 | -0.51% | 0.000584 | 0.000587 | 0.000566 | 20,128,680.00 |
| May 18 2024 | 0.000584 | 0.000013 | 2.28% | 0.000573 | 0.000633 | 0.000557 | 17,461,287.00 |
| May 17 2024 | 0.000571 | -0.000018 | -3.06% | 0.000589 | 0.000589 | 0.000543 | 8,946,313.00 |
| May 16 2024 | 0.000589 | 0.00000300 | 0.51% | 0.000589 | 0.000608 | 0.00056 | 16,507,862.00 |
| May 15 2024 | 0.000586 | -0.000019 | -3.14% | 0.000606 | 0.000624 | 0.000556 | 19,922,781.00 |
| May 14 2024 | 0.000605 | -0.000061 | -9.16% | 0.000666 | 0.000675 | 0.000591 | 35,406,717.00 |
| May 13 2024 | 0.000666 | -0.000023 | -3.34% | 0.000688 | 0.000696 | 0.000644 | 17,805,136.00 |
| May 12 2024 | 0.000689 | -0.00000300 | -0.43% | 0.000694 | 0.0007 | 0.000666 | 24,102,334.00 |
| May 11 2024 | 0.000692 | -0.000023 | -3.22% | 0.000718 | 0.000722 | 0.00067 | 26,178,901.00 |
| May 10 2024 | 0.000715 | -0.00007 | -8.92% | 0.000789 | 0.001 | 0.000711 | 25,240,029.00 |
| May 09 2024 | 0.000785 | 0.00001 | 1.29% | 0.000773 | 0.000788 | 0.000669 | 24,691,667.00 |
| May 08 2024 | 0.000775 | 0.000204 | 35.73% | 0.000565 | 0.00078 | 0.000556 | 18,126,458.00 |
| May 07 2024 | 0.000571 | -0.000061 | -9.65% | 0.000633 | 0.000633 | 0.000555 | 5,760,546.00 |
| May 06 2024 | 0.000632 | 0.000014 | 2.27% | 0.000619 | 0.000633 | 0.000598 | 9,785,630.00 |
| May 05 2024 | 0.000618 | -0.000271 | -30.48% | 0.000888 | 0.000964 | 0.000583 | 17,626,959.00 |
| May 04 2024 | 0.000889 | 0.000254 | 40.00% | 0.000635 | 0.000981 | 0.00059 | 12,460,020.00 |
| May 03 2024 | 0.000635 | -0.00003 | -4.51% | 0.000677 | 0.000696 | 0.000621 | 4,775,494.00 |
| May 02 2024 | 0.000665 | 0.000074 | 12.52% | 0.000593 | 0.000699 | 0.000573 | 7,448,217.00 |
| May 01 2024 | 0.000591 | -0.00008 | -11.92% | 0.000676 | 0.00071 | 0.000572 | 6,292,747.00 |
| Apr 30 2024 | 0.000671 | -0.000058 | -7.96% | 0.000748 | 0.000785 | 0.000615 | 6,582,369.00 |
| Apr 29 2024 | 0.000729 | -0.000103 | -12.38% | 0.000891 | 0.000954 | 0.000721 | 13,026,380.00 |
| Apr 28 2024 | 0.000832 | 0.000039 | 4.92% | 0.000793 | 0.00086 | 0.000785 | 7,714,705.00 |
| Apr 27 2024 | 0.000793 | -0.000027 | -3.29% | 0.000821 | 0.000843 | 0.000778 | 7,978,786.00 |
| Apr 26 2024 | 0.00082 | -0.000029 | -3.42% | 0.000865 | 0.000895 | 0.000793 | 10,055,316.00 |
| Apr 25 2024 | 0.000849 | 0.000023 | 2.78% | 0.000826 | 0.000907 | 0.000784 | 6,579,042.00 |
| Apr 24 2024 | 0.000826 | -0.000061 | -6.88% | 0.000891 | 0.000954 | 0.00082 | 7,156,621.00 |
| Apr 23 2024 | 0.000887 | -0.000038 | -4.11% | 0.000925 | 0.000985 | 0.000859 | 6,324,918.00 |
| Apr 22 2024 | 0.000925 | 0.00004 | 4.52% | 0.000779 | 0.001036 | 0.00076 | 8,666,749.00 |
| Apr 21 2024 | 0.000885 | 0.000108 | 13.90% | 0.000779 | 0.001036 | 0.00076 | 6,723,157.00 |
| Apr 20 2024 | 0.000777 | 0.000012 | 1.57% | 0.000766 | 0.000807 | 0.000749 | 9,951,085.00 |
| Apr 19 2024 | 0.000765 | -0.000044 | -5.44% | 0.000809 | 0.000814 | 0.000703 | 8,939,336.00 |
| Apr 18 2024 | 0.000809 | 0.000031 | 3.98% | 0.000787 | 0.000817 | 0.000765 | 10,374,360.00 |
| Apr 17 2024 | 0.000778 | 0.00002 | 2.64% | 0.000748 | 0.000838 | 0.000748 | 10,492,547.00 |
| Apr 16 2024 | 0.000758 | -0.000137 | -15.31% | 0.000898 | 0.000898 | 0.000717 | 9,701,509.00 |
| Apr 15 2024 | 0.000895 | -0.000049 | -5.19% | 0.000942 | 0.000977 | 0.000849 | 14,939,298.00 |
| Apr 14 2024 | 0.000944 | 0.000119 | 14.42% | 0.000828 | 0.000944 | 0.000791 | 6,655,697.00 |
| Apr 13 2024 | 0.000825 | -0.000167 | -16.83% | 0.001002 | 0.001004 | 0.000804 | 7,194,787.00 |
| Apr 12 2024 | 0.000992 | -0.00005 | -4.80% | 0.001042 | 0.001043 | 0.000756 | 4,781,384.00 |
| Apr 11 2024 | 0.001042 | 0.00001 | 0.97% | 0.001031 | 0.001049 | 0.001025 | 6,531,679.00 |
| Apr 10 2024 | 0.001032 | -0.00000200 | -0.19% | 0.001034 | 0.001035 | 0.00103 | 8,006,137.00 |
| Apr 09 2024 | 0.001034 | 0.000028 | 2.78% | 0.001002 | 0.001035 | 0.000965 | 4,712,105.00 |
| Apr 08 2024 | 0.001006 | 0.000033 | 3.39% | 0.000975 | 0.001117 | 0.000974 | 2,863,015.00 |
| Apr 07 2024 | 0.000973 | -0.000047 | -4.61% | 0.00102 | 0.00102 | 0.000919 | 4,948,844.00 |
| Apr 06 2024 | 0.00102 | -0.000015 | -1.45% | 0.001035 | 0.001035 | 0.000997 | 7,346,100.00 |
| Apr 05 2024 | 0.001035 | 0.000019 | 1.87% | 0.00103 | 0.001046 | 0.001015 | 7,173,927.00 |
| Apr 04 2024 | 0.001016 | 0.00000100 | 0.10% | 0.001025 | 0.0012 | 0.001013 | 6,793,707.00 |
| Apr 03 2024 | 0.001015 | -0.00000100 | -0.10% | 0.001027 | 0.001028 | 0.000693 | 7,633,249.00 |
| Apr 02 2024 | 0.001016 | -0.000181 | -15.12% | 0.001216 | 0.001216 | 0.00095 | 3,137,587.00 |
| Apr 01 2024 | 0.001197 | -0.000103 | -7.92% | 0.001282 | 0.001339 | 0.001193 | 4,193,886.00 |
| Mar 31 2024 | 0.0013 | -0.000022 | -1.66% | 0.001319 | 0.001327 | 0.001203 | 4,635,693.00 |
| Mar 30 2024 | 0.001322 | 0.00000300 | 0.23% | 0.001318 | 0.001332 | 0.001308 | 3,560,131.00 |
| Mar 29 2024 | 0.001319 | 0.000106 | 8.74% | 0.001213 | 0.00139 | 0.001207 | 3,737,205.00 |
| Mar 28 2024 | 0.001213 | 0.000041 | 3.50% | 0.001172 | 0.0014 | 0.001129 | 2,874,461.00 |
| Mar 27 2024 | 0.001172 | 0.000019 | 1.65% | 0.001156 | 0.001178 | 0.001125 | 3,605,189.00 |
| Mar 26 2024 | 0.001153 | -0.000131 | -10.20% | 0.001275 | 0.001395 | 0.001117 | 3,964,596.00 |
| Mar 25 2024 | 0.001284 | 0.000073 | 6.03% | 0.001262 | 0.001304 | 0.001231 | 4,615,781.00 |
| Mar 24 2024 | 0.001211 | -0.00009 | -6.92% | 0.001301 | 0.001355 | 0.0012 | 978,357.00 |
| Mar 23 2024 | 0.001301 | -0.00005 | -3.70% | 0.00129 | 0.001357 | 0.001287 | 5,278,129.00 |
| Mar 22 2024 | 0.001351 | -0.00002 | -1.46% | 0.001377 | 0.001397 | 0.001306 | 2,262,789.00 |
| Mar 21 2024 | 0.001371 | 0.0002 | 17.08% | 0.001171 | 0.001417 | 0.001171 | 1,985,737.00 |
| Mar 20 2024 | 0.001171 | -0.000381 | -24.55% | 0.001503 | 0.001506 | 0.001171 | 678,644.00 |
| Mar 19 2024 | 0.001552 | 0.00018 | 13.12% | 0.001372 | 0.001553 | 0.001241 | 1,872,209.00 |
| Mar 18 2024 | 0.001372 | 0.000015 | 1.11% | 0.00138 | 0.001399 | 0.001305 | 2,492,080.00 |
| Mar 17 2024 | 0.001357 | -0.000143 | -9.53% | 0.0015 | 0.0015 | 0.001284 | 424,014.00 |
| Mar 16 2024 | 0.0015 | 0.000014 | 0.94% | 0.001514 | 0.001541 | 0.001393 | 601,597.00 |
| Mar 15 2024 | 0.001486 | 0.000023 | 1.57% | 0.001611 | 0.001684 | 0.001407 | 29,779,548.00 |
| Mar 14 2024 | 0.001463 | -0.000037 | -2.47% | 0.00152 | 0.00152 | 0.001463 | 513,624.00 |
| Mar 13 2024 | 0.0015 | -0.000161 | -9.69% | 0.001661 | 0.001806 | 0.0015 | 22,758,051.00 |
| Mar 12 2024 | 0.001661 | 0.000022 | 1.34% | 0.001624 | 0.001862 | 0.001238 | 22,981,695.00 |
| Mar 11 2024 | 0.001639 | -0.000215 | -11.60% | 0.001805 | 0.002122 | 0.001519 | 36,878,105.00 |
| Mar 10 2024 | 0.001854 | 0.000459 | 32.90% | 0.001424 | 0.001874 | 0.00137 | 40,461,433.00 |
| Mar 09 2024 | 0.001395 | -0.000087 | -5.87% | 0.001541 | 0.001556 | 0.00133 | 31,901,018.00 |
| Mar 08 2024 | 0.001482 | 0.000063 | 4.44% | 0.001423 | 0.001629 | 0.001075 | 12,955,461.00 |
| Mar 07 2024 | 0.001419 | -0.00000600 | -0.42% | 0.001434 | 0.001674 | 0.00132 | 35,974,747.00 |
| Mar 06 2024 | 0.001425 | -0.000177 | -11.05% | 0.001578 | 0.001623 | 0.001226 | 32,078,926.00 |
| Mar 05 2024 | 0.001602 | -0.000272 | -14.51% | 0.001874 | 0.001874 | 0.001573 | 3,575,111.00 |
| Mar 04 2024 | 0.001874 | 0.000023 | 1.24% | 0.001788 | 0.002195 | 0.001372 | 17,492,336.00 |
| Mar 03 2024 | 0.001851 | -0.000154 | -7.68% | 0.002005 | 0.00204 | 0.001659 | 8,852,528.00 |
| Mar 02 2024 | 0.002005 | 0.000075 | 3.89% | 0.001945 | 0.002349 | 0.001788 | 14,823,694.00 |
| Mar 01 2024 | 0.00193 | -0.000146 | -7.03% | 0.002076 | 0.002147 | 0.001624 | 16,928,777.00 |
| Feb 29 2024 | 0.002076 | -0.000178 | -7.90% | 0.002545 | 0.003935 | 0.002002 | 13,346,175.00 |
