Register to chat with like-minded investors on our interactive forums.
OMGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.00001070 | 0.00000010 | 0.94% | 0.00001769 | 0.00001783 | 0.00001007 | 77,359.00 |
| Apr 21 2024 | 0.00001060 | -0.00000043 | -3.90% | 0.00001103 | 0.00001794 | 0.00001040 | 53,857.00 |
| Apr 20 2024 | 0.00001103 | 0.00000070 | 6.78% | 0.00001040 | 0.00001796 | 0.00001010 | 51,994.00 |
| Apr 19 2024 | 0.00001033 | -0.00000200 | -16.12% | 0.00001241 | 0.00001797 | 0.00000986 | 58,066.00 |
| Apr 18 2024 | 0.00001241 | -0.00000500 | -28.52% | 0.00001753 | 0.00001771 | 0.00000990 | 56,367.00 |
| Apr 17 2024 | 0.00001753 | 0.00000800 | 80.00% | 0.00001731 | 0.00001772 | 0.00000979 | 53,660.00 |
| Apr 16 2024 | 0.00001000 | -0.00000500 | -33.33% | 0.00001500 | 0.00001795 | 0.00000980 | 60,623.00 |
| Apr 15 2024 | 0.00001500 | 0.00000500 | 50.00% | 0.00001369 | 0.00001765 | 0.00000960 | 56,647.00 |
| Apr 14 2024 | 0.00001000 | 0.00000064 | 6.84% | 0.00001127 | 0.00001796 | 0.00000920 | 64,156.00 |
| Apr 13 2024 | 0.00000936 | -0.00000700 | -43.18% | 0.00001712 | 0.00001786 | 0.00000858 | 55,311.00 |
| Apr 12 2024 | 0.00001621 | 0.00000200 | 14.48% | 0.00001731 | 0.00001789 | 0.00001004 | 58,397.00 |
| Apr 11 2024 | 0.00001381 | 0.00000021 | 1.54% | 0.00001620 | 0.00001791 | 0.00001350 | 40,733.00 |
| Apr 10 2024 | 0.00001360 | -0.00000200 | -13.17% | 0.00001451 | 0.00001786 | 0.00001350 | 48,968.00 |
| Apr 09 2024 | 0.00001519 | 0.00000079 | 5.49% | 0.00001656 | 0.00001797 | 0.00001420 | 43,855.00 |
| Apr 08 2024 | 0.00001440 | 0.00000050 | 3.60% | 0.00001636 | 0.00001796 | 0.00001360 | 52,068.00 |
| Apr 07 2024 | 0.00001390 | -0.00000300 | -17.25% | 0.00001380 | 0.00001764 | 0.00001380 | 47,788.00 |
| Apr 06 2024 | 0.00001739 | 0.00000200 | 12.92% | 0.00001390 | 0.00001790 | 0.00001380 | 40,754.00 |
| Apr 05 2024 | 0.00001548 | -0.00000200 | -11.64% | 0.00001420 | 0.00001787 | 0.00001380 | 47,702.00 |
| Apr 04 2024 | 0.00001718 | 0.00000300 | 20.98% | 0.00001420 | 0.00001798 | 0.00001400 | 47,182.00 |
| Apr 03 2024 | 0.00001430 | -0.00000200 | -12.19% | 0.00001670 | 0.00001796 | 0.00001410 | 51,051.00 |
| Apr 02 2024 | 0.00001641 | 0.00000092 | 5.94% | 0.00001783 | 0.00001792 | 0.00001428 | 45,256.00 |
| Apr 01 2024 | 0.00001549 | -0.00000021 | -1.34% | 0.00001601 | 0.00001798 | 0.00001488 | 78,904.00 |
| Mar 31 2024 | 0.00001570 | -0.00000006 | -0.38% | 0.00001659 | 0.00001784 | 0.00001509 | 43,273.00 |
| Mar 30 2024 | 0.00001576 | -0.00000074 | -4.48% | 0.00001524 | 0.00001785 | 0.00001506 | 47,115.00 |
| Mar 29 2024 | 0.00001650 | -0.00000066 | -3.85% | 0.00001716 | 0.00001795 | 0.00001527 | 43,078.00 |
| Mar 28 2024 | 0.00001716 | 0.00000051 | 3.06% | 0.00001526 | 0.00001797 | 0.00000900 | 48,847.00 |
| Mar 27 2024 | 0.00001665 | 0.00000061 | 3.80% | 0.00001947 | 0.00001996 | 0.00001548 | 42,033.00 |
| Mar 26 2024 | 0.00001604 | -0.00000300 | -15.54% | 0.00001931 | 0.00001998 | 0.00001560 | 45,083.00 |
| Mar 25 2024 | 0.00001931 | 0.00000083 | 4.49% | 0.00001799 | 0.00001978 | 0.00001550 | 59,585.00 |
| Mar 24 2024 | 0.00001848 | 0.00000300 | 19.11% | 0.00001902 | 0.00001992 | 0.00001550 | 38,539.00 |
| Mar 23 2024 | 0.00001570 | 0.00000006 | 0.38% | 0.00001806 | 0.00001994 | 0.00001559 | 43,410.00 |
| Mar 22 2024 | 0.00001564 | -0.00000400 | -20.17% | 0.00001851 | 0.00001995 | 0.00001523 | 36,814.00 |
| Mar 21 2024 | 0.00001983 | 0.00000089 | 4.70% | 0.00001844 | 0.00001996 | 0.00001524 | 40,056.00 |
| Mar 20 2024 | 0.00001894 | 0.00000400 | 26.32% | 0.00001550 | 0.00001998 | 0.00001490 | 48,463.00 |
| Mar 19 2024 | 0.00001520 | -0.00000096 | -5.94% | 0.00001832 | 0.00001991 | 0.00001474 | 24,004.00 |
| Mar 18 2024 | 0.00001616 | -0.00000028 | -1.70% | 0.00001629 | 0.00001994 | 0.00001590 | 43,214.00 |
| Mar 17 2024 | 0.00001644 | -0.00000200 | -10.80% | 0.00001954 | 0.00001997 | 0.00001580 | 57,574.00 |
| Mar 16 2024 | 0.00001852 | 0.00000100 | 5.83% | 0.00001935 | 0.00001993 | 0.00001557 | 46,906.00 |
| Mar 15 2024 | 0.00001714 | -0.00000100 | -5.41% | 0.00001816 | 0.00001997 | 0.00001663 | 60,434.00 |
| Mar 14 2024 | 0.00001850 | -0.00000100 | -5.07% | 0.00001800 | 0.00001998 | 0.00001730 | 46,501.00 |
| Mar 13 2024 | 0.00001973 | 0.00000200 | 11.17% | 0.00001662 | 0.00001973 | 0.00001436 | 50,819.00 |
| Mar 12 2024 | 0.00001790 | 0.00000010 | 0.56% | 0.00001546 | 0.00001800 | 0.00001416 | 54,146.00 |
| Mar 11 2024 | 0.00001780 | 0.00000090 | 5.33% | 0.00001447 | 0.00001970 | 0.00001429 | 83,364.00 |
| Mar 10 2024 | 0.00001690 | 0.00000300 | 21.02% | 0.00001427 | 0.00001777 | 0.00001427 | 53,847.00 |
| Mar 09 2024 | 0.00001427 | -0.00000078 | -5.18% | 0.00001505 | 0.00003017 | 0.00001424 | 51,428.00 |
| Mar 08 2024 | 0.00001505 | -0.00000100 | -6.23% | 0.00001606 | 0.00001850 | 0.00001419 | 46,012.00 |
| Mar 07 2024 | 0.00001606 | 0.00000018 | 1.13% | 0.00001795 | 0.00001800 | 0.00001418 | 45,317.00 |
| Mar 06 2024 | 0.00001588 | -0.00000036 | -2.22% | 0.00001623 | 0.00001799 | 0.00000900 | 66,476.00 |
| Mar 05 2024 | 0.00001624 | -0.00000100 | -5.79% | 0.00001529 | 0.00001857 | 0.00001416 | 66,536.00 |
| Mar 04 2024 | 0.00001727 | -0.00000100 | -5.43% | 0.00001498 | 0.00001890 | 0.00001418 | 91,839.00 |
| Mar 03 2024 | 0.00001842 | 0.00000100 | 5.78% | 0.00001737 | 0.00002160 | 0.00001420 | 115,378.00 |
| Mar 02 2024 | 0.00001730 | 0.00000200 | 12.85% | 0.00001543 | 0.00001737 | 0.00001421 | 79,810.00 |
| Mar 01 2024 | 0.00001557 | 0.00000100 | 6.88% | 0.00001423 | 0.00001688 | 0.00001421 | 81,091.00 |
| Feb 29 2024 | 0.00001454 | 0.00000014 | 0.97% | 0.00001428 | 0.00001579 | 0.00001390 | 88,576.00 |
| Feb 28 2024 | 0.00001440 | 0.00000040 | 2.86% | 0.00001570 | 0.00001592 | 0.00001230 | 106,834.00 |
| Feb 27 2024 | 0.00001400 | -0.00000084 | -5.66% | 0.00001403 | 0.00001595 | 0.00001365 | 58,215.00 |
| Feb 26 2024 | 0.00001484 | -0.00000036 | -2.37% | 0.00001496 | 0.00001596 | 0.00001397 | 60,051.00 |
| Feb 25 2024 | 0.00001520 | 0.00000070 | 4.83% | 0.00001586 | 0.00001596 | 0.00001418 | 50,117.00 |
| Feb 24 2024 | 0.00001450 | -0.00000010 | -0.68% | 0.00001426 | 0.00001648 | 0.00001389 | 55,740.00 |
| Feb 23 2024 | 0.00001460 | 0.00000100 | 7.39% | 0.00001550 | 0.00001597 | 0.00001340 | 54,621.00 |
| Feb 22 2024 | 0.00001353 | -0.00000200 | -12.54% | 0.00001595 | 0.00001597 | 0.00001310 | 40,829.00 |
| Feb 21 2024 | 0.00001595 | 0.00000100 | 6.74% | 0.00001484 | 0.00001595 | 0.00001306 | 43,751.00 |
| Feb 20 2024 | 0.00001484 | -0.00000005 | -0.34% | 0.00001489 | 0.00001594 | 0.00001317 | 52,072.00 |
| Feb 19 2024 | 0.00001489 | 0.00000100 | 7.37% | 0.00001461 | 0.00001593 | 0.00001353 | 61,432.00 |
| Feb 18 2024 | 0.00001357 | -0.00000200 | -13.13% | 0.00001523 | 0.00001595 | 0.00001330 | 51,553.00 |
| Feb 17 2024 | 0.00001523 | 0.00000080 | 5.54% | 0.00001423 | 0.00001598 | 0.00001320 | 48,345.00 |
| Feb 16 2024 | 0.00001443 | -0.00000063 | -4.18% | 0.00001330 | 0.00001587 | 0.00001314 | 44,998.00 |
| Feb 15 2024 | 0.00001506 | 0.00000043 | 2.94% | 0.00001498 | 0.00001598 | 0.00001309 | 46,588.00 |
| Feb 14 2024 | 0.00001463 | -0.00000012 | -0.81% | 0.00001475 | 0.00001596 | 0.00001300 | 50,727.00 |
| Feb 13 2024 | 0.00001475 | -0.00000062 | -4.03% | 0.00001463 | 0.00001595 | 0.00001317 | 54,375.00 |
| Feb 12 2024 | 0.00001537 | 0.00000052 | 3.50% | 0.00001515 | 0.00001587 | 0.00001317 | 56,158.00 |
| Feb 11 2024 | 0.00001485 | 0.00000100 | 7.35% | 0.00001547 | 0.00001597 | 0.00001340 | 45,950.00 |
| Feb 10 2024 | 0.00001360 | -0.00000200 | -13.15% | 0.00001497 | 0.00001591 | 0.00001360 | 42,672.00 |
| Feb 09 2024 | 0.00001521 | 0.00000009 | 0.60% | 0.00001512 | 0.00001595 | 0.00001350 | 53,752.00 |
| Feb 08 2024 | 0.00001512 | 0.00000100 | 7.12% | 0.00001521 | 0.00001598 | 0.00001389 | 52,057.00 |
| Feb 07 2024 | 0.00001405 | -0.00000200 | -12.71% | 0.00001574 | 0.00001595 | 0.00001400 | 63,987.00 |
| Feb 06 2024 | 0.00001574 | -0.00000023 | -1.44% | 0.00001597 | 0.00001597 | 0.00001400 | 49,402.00 |
| Feb 05 2024 | 0.00001597 | 0.00000082 | 5.41% | 0.00001583 | 0.00001597 | 0.00001410 | 65,275.00 |
| Feb 04 2024 | 0.00001515 | -0.00000081 | -5.08% | 0.00001524 | 0.00001597 | 0.00001450 | 39,347.00 |
| Feb 03 2024 | 0.00001596 | 0.00000065 | 4.25% | 0.00001531 | 0.00001596 | 0.00001458 | 55,212.00 |
| Feb 02 2024 | 0.00001531 | 0.00000072 | 4.93% | 0.00001459 | 0.00001739 | 0.00001458 | 50,971.00 |
| Feb 01 2024 | 0.00001459 | -0.00000011 | -0.75% | 0.00001519 | 0.00001790 | 0.00001459 | 46,435.00 |
| Jan 31 2024 | 0.00001470 | -0.00000100 | -6.34% | 0.00001607 | 0.00001792 | 0.00001469 | 38,055.00 |
| Jan 30 2024 | 0.00001578 | 0.00000063 | 4.16% | 0.00001675 | 0.00001787 | 0.00001477 | 40,751.00 |
| Jan 29 2024 | 0.00001515 | -0.00000008 | -0.53% | 0.00001747 | 0.00001795 | 0.00001486 | 63,908.00 |
| Jan 28 2024 | 0.00001523 | -0.00000200 | -11.31% | 0.00001508 | 0.00001796 | 0.00001467 | 51,257.00 |
| Jan 27 2024 | 0.00001769 | 0.00000200 | 12.43% | 0.00001609 | 0.00001798 | 0.00001461 | 47,401.00 |
| Jan 26 2024 | 0.00001609 | 0.00000083 | 5.44% | 0.00001526 | 0.00001795 | 0.00001473 | 44,791.00 |
| Jan 25 2024 | 0.00001526 | 0.00000057 | 3.88% | 0.00001469 | 0.00001781 | 0.00001468 | 52,203.00 |
| Jan 24 2024 | 0.00001469 | -0.00000100 | -6.25% | 0.00001600 | 0.00001790 | 0.00001457 | 47,673.00 |
