Register to chat with like-minded investors on our interactive forums.
OMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.00001993 | 0.00000077 | 4.02% | 0.00001927 | 0.00002178 | 0.00001922 | 650,387.00 |
| Jul 15 2024 | 0.00001916 | 0.00000200 | 11.36% | 0.00001775 | 0.00001961 | 0.00001689 | 526,315.00 |
| Jul 14 2024 | 0.00001760 | -0.00000043 | -2.38% | 0.00001808 | 0.00001852 | 0.00001693 | 156,822.00 |
| Jul 13 2024 | 0.00001803 | -0.00000044 | -2.38% | 0.00001843 | 0.00001898 | 0.00001768 | 63,592.00 |
| Jul 12 2024 | 0.00001847 | -0.00000007 | -0.38% | 0.00001850 | 0.00001895 | 0.00001714 | 334,428.00 |
| Jul 11 2024 | 0.00001854 | 0.00000200 | 12.04% | 0.00001690 | 0.00002168 | 0.00001621 | 1,653,695.00 |
| Jul 10 2024 | 0.00001661 | 0.00000001 | 0.06% | 0.00001657 | 0.00001690 | 0.00001572 | 191,663.00 |
| Jul 09 2024 | 0.00001660 | 0.00000040 | 2.47% | 0.00001616 | 0.00001689 | 0.00001534 | 221,736.00 |
| Jul 08 2024 | 0.00001620 | 0.00000061 | 3.91% | 0.00001547 | 0.00001686 | 0.00001500 | 473,540.00 |
| Jul 07 2024 | 0.00001559 | 0.00000010 | 0.65% | 0.00001553 | 0.00001618 | 0.00001519 | 248,871.00 |
| Jul 06 2024 | 0.00001549 | 0.00000200 | 14.52% | 0.00001389 | 0.00001552 | 0.00001381 | 357,836.00 |
| Jul 05 2024 | 0.00001377 | 0.00000070 | 5.36% | 0.00001307 | 0.00001478 | 0.00001203 | 877,576.00 |
| Jul 04 2024 | 0.00001307 | -0.00000200 | -13.66% | 0.00001495 | 0.00001495 | 0.00001294 | 606,104.00 |
| Jul 03 2024 | 0.00001464 | 0.00000100 | 7.45% | 0.00001343 | 0.00001481 | 0.00001144 | 1,931,404.00 |
| Jul 02 2024 | 0.00001343 | 0.00000024 | 1.82% | 0.00001319 | 0.00001360 | 0.00001298 | 149,961.00 |
| Jul 01 2024 | 0.00001319 | 0.00000076 | 6.11% | 0.00001165 | 0.00001345 | 0.00001156 | 253,543.00 |
| Jun 30 2024 | 0.00001243 | 0.00000076 | 6.51% | 0.00001165 | 0.00001259 | 0.00001156 | 191,913.00 |
| Jun 29 2024 | 0.00001167 | 0.00000000 | 0.00% | 0.00001168 | 0.00001220 | 0.00001159 | 76,509.00 |
| Jun 28 2024 | 0.00001167 | 0.00000021 | 1.83% | 0.00001146 | 0.00001297 | 0.00001035 | 263,031.00 |
| Jun 27 2024 | 0.00001146 | -0.00000025 | -2.13% | 0.00001171 | 0.00001200 | 0.00001146 | 106,479.00 |
| Jun 26 2024 | 0.00001171 | -0.00000038 | -3.14% | 0.00001212 | 0.00001227 | 0.00001144 | 95,643.00 |
| Jun 25 2024 | 0.00001209 | 0.00000023 | 1.94% | 0.00001186 | 0.00001229 | 0.00001155 | 246,947.00 |
| Jun 24 2024 | 0.00001186 | 0.00000200 | 19.38% | 0.00001037 | 0.00001190 | 0.00001010 | 214,813.00 |
| Jun 23 2024 | 0.00001032 | -0.00000030 | -2.82% | 0.00001060 | 0.00001068 | 0.00001021 | 80,369.00 |
| Jun 22 2024 | 0.00001062 | -0.00000032 | -2.93% | 0.00001094 | 0.00001158 | 0.00001058 | 159,766.00 |
| Jun 21 2024 | 0.00001094 | -0.00000006 | -0.55% | 0.00001100 | 0.00001109 | 0.00001056 | 100,491.00 |
| Jun 20 2024 | 0.00001100 | -0.00000036 | -3.17% | 0.00001137 | 0.00001165 | 0.00001084 | 72,475.00 |
| Jun 19 2024 | 0.00001136 | 0.00000100 | 9.71% | 0.00001030 | 0.00001153 | 0.00001020 | 156,370.00 |
| Jun 18 2024 | 0.00001030 | -0.00000029 | -2.74% | 0.00001059 | 0.00001077 | 0.00000917 | 303,409.00 |
| Jun 17 2024 | 0.00001059 | -0.00000063 | -5.61% | 0.00001121 | 0.00001181 | 0.00001050 | 192,089.00 |
| Jun 16 2024 | 0.00001122 | -0.00000015 | -1.32% | 0.00001143 | 0.00001175 | 0.00001120 | 131,625.00 |
| Jun 15 2024 | 0.00001137 | -0.00000028 | -2.40% | 0.00001165 | 0.00001186 | 0.00001125 | 193,669.00 |
| Jun 14 2024 | 0.00001165 | -0.00000100 | -7.87% | 0.00001271 | 0.00001301 | 0.00001153 | 222,912.00 |
| Jun 13 2024 | 0.00001271 | 0.00000019 | 1.52% | 0.00001244 | 0.00001315 | 0.00001186 | 182,020.00 |
| Jun 12 2024 | 0.00001252 | -0.00000048 | -3.69% | 0.00001299 | 0.00001332 | 0.00001225 | 804,580.00 |
| Jun 11 2024 | 0.00001300 | -0.00000200 | -13.58% | 0.00001484 | 0.00001499 | 0.00001293 | 590,881.00 |
| Jun 10 2024 | 0.00001473 | -0.00000004 | -0.27% | 0.00001485 | 0.00001584 | 0.00001449 | 1,513,379.00 |
| Jun 09 2024 | 0.00001477 | 0.00000200 | 15.08% | 0.00001327 | 0.00001487 | 0.00001289 | 1,263,041.00 |
| Jun 08 2024 | 0.00001326 | 0.00000023 | 1.77% | 0.00001312 | 0.00001370 | 0.00001277 | 293,144.00 |
| Jun 07 2024 | 0.00001303 | 0.00000009 | 0.70% | 0.00001294 | 0.00001351 | 0.00001064 | 403,633.00 |
| Jun 06 2024 | 0.00001294 | -0.00000005 | -0.38% | 0.00001305 | 0.00001348 | 0.00001255 | 273,338.00 |
| Jun 05 2024 | 0.00001299 | 0.00000013 | 1.01% | 0.00001345 | 0.00001413 | 0.00001243 | 660,340.00 |
| Jun 04 2024 | 0.00001286 | -0.00000061 | -4.53% | 0.00001345 | 0.00001391 | 0.00001243 | 364,312.00 |
| Jun 03 2024 | 0.00001347 | 0.00000049 | 3.78% | 0.00001290 | 0.00001421 | 0.00001153 | 1,709,232.00 |
| Jun 02 2024 | 0.00001298 | 0.00000100 | 8.45% | 0.00001181 | 0.00001387 | 0.00001148 | 1,288,664.00 |
| Jun 01 2024 | 0.00001183 | 0.00000097 | 8.93% | 0.00001086 | 0.00001257 | 0.00001073 | 695,735.00 |
| May 31 2024 | 0.00001086 | 0.00000092 | 9.26% | 0.00000997 | 0.00001092 | 0.00000977 | 176,051.00 |
| May 30 2024 | 0.00000994 | 0.00000008 | 0.81% | 0.00000984 | 0.00001004 | 0.00000934 | 152,013.00 |
| May 29 2024 | 0.00000986 | 0.00000005 | 0.51% | 0.00000979 | 0.00001012 | 0.00000916 | 114,048.00 |
| May 28 2024 | 0.00000981 | 0.00000003 | 0.31% | 0.00000980 | 0.00000999 | 0.00000949 | 277,651.00 |
| May 27 2024 | 0.00000978 | 0.00000001 | 0.10% | 0.00000972 | 0.00001027 | 0.00000963 | 121,451.00 |
| May 26 2024 | 0.00000977 | 0.00000014 | 1.45% | 0.00000963 | 0.00000985 | 0.00000948 | 41,511.00 |
| May 25 2024 | 0.00000963 | 0.00000014 | 1.48% | 0.00000949 | 0.00000994 | 0.00000949 | 55,782.00 |
| May 24 2024 | 0.00000949 | -0.00000018 | -1.86% | 0.00000967 | 0.00001005 | 0.00000947 | 74,479.00 |
| May 23 2024 | 0.00000967 | -0.00000045 | -4.45% | 0.00001013 | 0.00001033 | 0.00000947 | 231,401.00 |
| May 22 2024 | 0.00001012 | -0.00000032 | -3.07% | 0.00001060 | 0.00001060 | 0.00000997 | 87,857.00 |
| May 21 2024 | 0.00001044 | -0.00000007 | -0.67% | 0.00001051 | 0.00001075 | 0.00001025 | 229,395.00 |
| May 20 2024 | 0.00001051 | -0.00000018 | -1.68% | 0.00001061 | 0.00001083 | 0.00001041 | 193,953.00 |
| May 19 2024 | 0.00001069 | -0.00000035 | -3.17% | 0.00001101 | 0.00001119 | 0.00001063 | 97,717.00 |
| May 18 2024 | 0.00001104 | 0.00000009 | 0.82% | 0.00001093 | 0.00001132 | 0.00001093 | 73,016.00 |
| May 17 2024 | 0.00001095 | 0.00000015 | 1.39% | 0.00001073 | 0.00001177 | 0.00001065 | 189,281.00 |
| May 16 2024 | 0.00001080 | -0.00000027 | -2.44% | 0.00001099 | 0.00001181 | 0.00001051 | 92,835.00 |
| May 15 2024 | 0.00001107 | 0.00000002 | 0.18% | 0.00001106 | 0.00001153 | 0.00001068 | 166,541.00 |
| May 14 2024 | 0.00001105 | -0.00000010 | -0.90% | 0.00001115 | 0.00001181 | 0.00001102 | 142,808.00 |
| May 13 2024 | 0.00001115 | -0.00000006 | -0.54% | 0.00001121 | 0.00001224 | 0.00001082 | 135,292.00 |
| May 12 2024 | 0.00001121 | -0.00000034 | -2.94% | 0.00001155 | 0.00001166 | 0.00001118 | 87,432.00 |
| May 11 2024 | 0.00001155 | 0.00000025 | 2.21% | 0.00001131 | 0.00001190 | 0.00001109 | 113,272.00 |
| May 10 2024 | 0.00001130 | -0.00000010 | -0.88% | 0.00001138 | 0.00001167 | 0.00001108 | 195,970.00 |
| May 09 2024 | 0.00001140 | -0.00000034 | -2.90% | 0.00001173 | 0.00001209 | 0.00001124 | 148,535.00 |
| May 08 2024 | 0.00001174 | 0.00000003 | 0.26% | 0.00001173 | 0.00001196 | 0.00001138 | 168,387.00 |
| May 07 2024 | 0.00001171 | -0.00000037 | -3.06% | 0.00001208 | 0.00001224 | 0.00001158 | 516,272.00 |
| May 06 2024 | 0.00001208 | 0.00000013 | 1.09% | 0.00001222 | 0.00001300 | 0.00001162 | 271,250.00 |
| May 05 2024 | 0.00001195 | -0.00000035 | -2.85% | 0.00001230 | 0.00001265 | 0.00001188 | 66,830.00 |
| May 04 2024 | 0.00001230 | 0.00000029 | 2.41% | 0.00001205 | 0.00001275 | 0.00001205 | 527,466.00 |
| May 03 2024 | 0.00001201 | 0.00000091 | 8.20% | 0.00001111 | 0.00001239 | 0.00001067 | 497,247.00 |
| May 02 2024 | 0.00001110 | -0.00000014 | -1.25% | 0.00001120 | 0.00001132 | 0.00001066 | 272,267.00 |
| May 01 2024 | 0.00001124 | 0.00000045 | 4.17% | 0.00001079 | 0.00001155 | 0.00001040 | 297,509.00 |
| Apr 30 2024 | 0.00001079 | -0.00000063 | -5.52% | 0.00001150 | 0.00001161 | 0.00001078 | 268,223.00 |
| Apr 29 2024 | 0.00001142 | -0.00000081 | -6.62% | 0.00001008 | 0.00001312 | 0.00000998 | 1,218,097.00 |
| Apr 28 2024 | 0.00001223 | 0.00000029 | 2.43% | 0.00001190 | 0.00001270 | 0.00001184 | 503,122.00 |
| Apr 27 2024 | 0.00001194 | 0.00000100 | 9.24% | 0.00001082 | 0.00001244 | 0.00001047 | 418,923.00 |
| Apr 26 2024 | 0.00001082 | -0.00000048 | -4.25% | 0.00001124 | 0.00001217 | 0.00001067 | 256,329.00 |
| Apr 25 2024 | 0.00001130 | 0.00000091 | 8.76% | 0.00001039 | 0.00001191 | 0.00000989 | 849,352.00 |
| Apr 24 2024 | 0.00001039 | 0.00000031 | 3.08% | 0.00001008 | 0.00001120 | 0.00000998 | 500,047.00 |
| Apr 23 2024 | 0.00001008 | -0.00000057 | -5.35% | 0.00001063 | 0.00001077 | 0.00001003 | 281,245.00 |
| Apr 22 2024 | 0.00001065 | -0.00000004 | -0.37% | 0.00001069 | 0.00001258 | 0.00001045 | 366,146.00 |
| Apr 21 2024 | 0.00001069 | -0.00000055 | -4.89% | 0.00001124 | 0.00001124 | 0.00001037 | 325,263.00 |
| Apr 20 2024 | 0.00001124 | 0.00000005 | 0.45% | 0.00001121 | 0.00001133 | 0.00001062 | 204,407.00 |
| Apr 19 2024 | 0.00001119 | 0.00000066 | 6.27% | 0.00001060 | 0.00001164 | 0.00000985 | 865,449.00 |
| Apr 18 2024 | 0.00001053 | -0.00000061 | -5.48% | 0.00001114 | 0.00001133 | 0.00001053 | 601,893.00 |
