Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.000212 | -0.000053 | -19.99% | 0.000212 | 0.000345 | 0.000209 | 100,263.00 |
| May 05 2024 | 0.000265 | -0.000026 | -8.93% | 0.000291 | 0.000347 | 0.000205 | 73,851.00 |
| May 04 2024 | 0.000291 | -0.000034 | -10.45% | 0.000325 | 0.000346 | 0.00021 | 74,036.00 |
| May 03 2024 | 0.000325 | 0.00002 | 6.56% | 0.000305 | 0.000344 | 0.000213 | 71,827.00 |
| May 02 2024 | 0.000305 | 0.000099 | 48.06% | 0.000315 | 0.000345 | 0.000204 | 74,655.00 |
| May 01 2024 | 0.000206 | -0.000124 | -37.55% | 0.00033 | 0.000347 | 0.000198 | 205,579.00 |
| Apr 30 2024 | 0.00033 | 0.00013 | 65.14% | 0.000252 | 0.000334 | 0.000196 | 408,936.00 |
| Apr 29 2024 | 0.0002 | 0.000043 | 27.39% | 0.000305 | 0.000348 | 0.000197 | 608,381.00 |
| Apr 28 2024 | 0.000157 | -0.000165 | -51.17% | 0.000203 | 0.004338 | 0.000157 | 340,163.00 |
| Apr 27 2024 | 0.000322 | 0.000115 | 55.79% | 0.0003 | 0.000347 | 0.000201 | 427,580.00 |
| Apr 26 2024 | 0.000207 | -0.00000500 | -2.36% | 0.000306 | 0.000343 | 0.000206 | 375,176.00 |
| Apr 25 2024 | 0.000212 | -0.000051 | -19.37% | 0.000212 | 0.000346 | 0.000207 | 328,844.00 |
| Apr 24 2024 | 0.000263 | 0.000045 | 20.64% | 0.000273 | 0.000347 | 0.00021 | 343,327.00 |
| Apr 23 2024 | 0.000218 | -0.00000400 | -1.80% | 0.000269 | 0.000346 | 0.000217 | 346,482.00 |
| Apr 22 2024 | 0.000222 | 0.00000300 | 1.37% | 0.000291 | 0.000354 | 0.000212 | 499,475.00 |
| Apr 21 2024 | 0.000219 | -0.000079 | -26.47% | 0.000225 | 0.00035 | 0.000208 | 321,148.00 |
| Apr 20 2024 | 0.000298 | 0.000081 | 37.17% | 0.000215 | 0.000358 | 0.000205 | 332,351.00 |
| Apr 19 2024 | 0.000218 | -0.000107 | -32.93% | 0.000325 | 0.000357 | 0.000205 | 383,645.00 |
| Apr 18 2024 | 0.000325 | 0.000116 | 55.46% | 0.00036 | 0.00036 | 0.0002 | 340,987.00 |
| Apr 17 2024 | 0.000209 | 0.00 | 0.00% | 0.000208 | 0.000363 | 0.000201 | 342,896.00 |
| Apr 16 2024 | 0.000209 | 0.00000400 | 1.95% | 0.00032 | 0.000466 | 0.0002 | 347,521.00 |
| Apr 15 2024 | 0.000205 | -0.00000400 | -1.91% | 0.000299 | 0.000366 | 0.0002 | 351,280.00 |
| Apr 14 2024 | 0.000209 | -0.00009 | -30.12% | 0.000319 | 0.000372 | 0.000195 | 376,986.00 |
| Apr 13 2024 | 0.000299 | -0.000031 | -9.41% | 0.000332 | 0.000373 | 0.00000270 | 392,999.00 |
| Apr 12 2024 | 0.000329 | -0.000019 | -5.45% | 0.00037 | 0.000374 | 0.00000250 | 309,752.00 |
| Apr 11 2024 | 0.000349 | 0.000013 | 3.87% | 0.000336 | 0.000373 | 0.000231 | 299,430.00 |
| Apr 10 2024 | 0.000336 | 0.00000100 | 0.30% | 0.000286 | 0.000374 | 0.000269 | 262,187.00 |
| Apr 09 2024 | 0.000334 | 0.000051 | 18.01% | 0.000338 | 0.000374 | 0.000264 | 251,324.00 |
| Apr 08 2024 | 0.000283 | -0.000058 | -17.01% | 0.000281 | 0.000372 | 0.000276 | 290,605.00 |
| Apr 07 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000284 | 0.000374 | 0.000269 | 229,787.00 |
| Apr 06 2024 | 0.000344 | 0.000012 | 3.61% | 0.000285 | 0.000374 | 0.000157 | 268,200.00 |
| Apr 05 2024 | 0.000332 | -0.00000700 | -2.06% | 0.00034 | 0.000374 | 0.000276 | 294,015.00 |
| Apr 04 2024 | 0.00034 | -0.00000600 | -1.73% | 0.000284 | 0.000374 | 0.000281 | 278,480.00 |
| Apr 03 2024 | 0.000346 | 0.00005 | 16.89% | 0.000332 | 0.000372 | 0.00026 | 297,243.00 |
| Apr 02 2024 | 0.000296 | -0.000069 | -18.90% | 0.000365 | 0.000373 | 0.000258 | 280,727.00 |
| Apr 01 2024 | 0.000365 | 0.000058 | 18.89% | 0.000361 | 0.000374 | 0.000277 | 511,873.00 |
| Mar 31 2024 | 0.000307 | -0.00000700 | -2.23% | 0.000332 | 0.000374 | 0.000296 | 297,046.00 |
| Mar 30 2024 | 0.000314 | -0.000026 | -7.65% | 0.00034 | 0.000372 | 0.000301 | 307,127.00 |
| Mar 29 2024 | 0.00034 | 0.00003 | 9.67% | 0.000363 | 0.000374 | 0.00028 | 338,883.00 |
| Mar 28 2024 | 0.00031 | -0.000046 | -12.92% | 0.000361 | 0.000373 | 0.000255 | 271,760.00 |
| Mar 27 2024 | 0.000356 | 0.000044 | 14.09% | 0.000315 | 0.000374 | 0.000303 | 314,431.00 |
| Mar 26 2024 | 0.000312 | 0.00000800 | 2.63% | 0.000349 | 0.000372 | 0.000285 | 268,016.00 |
| Mar 25 2024 | 0.000304 | -0.00002 | -6.17% | 0.00032 | 0.000374 | 0.000218 | 462,517.00 |
| Mar 24 2024 | 0.000324 | 0.000023 | 7.64% | 0.000365 | 0.000373 | 0.000284 | 302,849.00 |
| Mar 23 2024 | 0.000301 | -0.000063 | -17.29% | 0.000367 | 0.000374 | 0.000287 | 325,838.00 |
| Mar 22 2024 | 0.000364 | 0.00000500 | 1.39% | 0.000343 | 0.000373 | 0.000288 | 256,260.00 |
| Mar 21 2024 | 0.00036 | 0.000062 | 20.81% | 0.00033 | 0.000374 | 0.000238 | 297,934.00 |
| Mar 20 2024 | 0.000298 | 0.00000100 | 0.34% | 0.000303 | 0.000371 | 0.000289 | 308,757.00 |
| Mar 19 2024 | 0.000297 | -0.000044 | -12.90% | 0.000341 | 0.000373 | 0.000284 | 148,894.00 |
| Mar 18 2024 | 0.000341 | -0.000011 | -3.13% | 0.000343 | 0.000374 | 0.000305 | 400,231.00 |
| Mar 17 2024 | 0.000352 | 0.000053 | 17.73% | 0.000374 | 0.000374 | 0.000283 | 258,398.00 |
| Mar 16 2024 | 0.000299 | -0.00003 | -9.13% | 0.000329 | 0.000373 | 0.00029 | 310,341.00 |
| Mar 15 2024 | 0.000329 | -0.000041 | -11.11% | 0.000364 | 0.000374 | 0.000302 | 465,431.00 |
| Mar 14 2024 | 0.000369 | -0.00000100 | -0.27% | 0.000329 | 0.000374 | 0.00032 | 308,599.00 |
| Mar 13 2024 | 0.00037 | 0.000048 | 14.91% | 0.000362 | 0.000372 | 0.000295 | 289,824.00 |
| Mar 12 2024 | 0.000322 | 0.00000600 | 1.90% | 0.000356 | 0.000373 | 0.0003 | 300,208.00 |
| Mar 11 2024 | 0.000316 | 0.000016 | 5.33% | 0.0003 | 0.000419 | 0.000282 | 495,441.00 |
| Mar 10 2024 | 0.0003 | -0.00000600 | -1.96% | 0.000306 | 0.000374 | 0.000292 | 284,171.00 |
| Mar 09 2024 | 0.000306 | -0.00004 | -11.57% | 0.000366 | 0.000374 | 0.00029 | 286,471.00 |
| Mar 08 2024 | 0.000346 | 0.00000600 | 1.77% | 0.000339 | 0.000373 | 0.000287 | 293,156.00 |
| Mar 07 2024 | 0.000339 | 0.000026 | 8.31% | 0.000311 | 0.000373 | 0.000293 | 299,885.00 |
| Mar 06 2024 | 0.000313 | 0.000021 | 7.20% | 0.000362 | 0.000373 | 0.000257 | 277,768.00 |
| Mar 05 2024 | 0.000292 | -0.000033 | -10.18% | 0.000269 | 0.000386 | 0.000264 | 342,096.00 |
| Mar 04 2024 | 0.000324 | 0.000056 | 20.90% | 0.000251 | 0.000369 | 0.000238 | 649,512.00 |
| Mar 03 2024 | 0.000268 | -0.000046 | -14.65% | 0.000315 | 0.000471 | 0.000234 | 447,355.00 |
| Mar 02 2024 | 0.000314 | 0.000032 | 11.35% | 0.000283 | 0.000325 | 0.000231 | 395,133.00 |
| Mar 01 2024 | 0.000282 | 0.000022 | 8.45% | 0.000231 | 0.000306 | 0.000231 | 444,587.00 |
| Feb 29 2024 | 0.00026 | -0.000022 | -7.78% | 0.000286 | 0.000316 | 0.000232 | 381,837.00 |
| Feb 28 2024 | 0.000283 | -0.000022 | -7.23% | 0.000304 | 0.000318 | 0.000224 | 449,846.00 |
| Feb 27 2024 | 0.000304 | 0.000015 | 5.19% | 0.000289 | 0.000318 | 0.000221 | 410,422.00 |
| Feb 26 2024 | 0.000289 | 0.000046 | 18.95% | 0.000255 | 0.000319 | 0.000198 | 525,756.00 |
| Feb 25 2024 | 0.000243 | -0.00007 | -22.36% | 0.000245 | 0.00032 | 0.000231 | 379,182.00 |
| Feb 24 2024 | 0.000313 | 0.000079 | 33.74% | 0.000295 | 0.000313 | 0.000148 | 401,929.00 |
| Feb 23 2024 | 0.000234 | 0.00000023 | 0.10% | 0.00025 | 0.000327 | 0.000232 | 395,081.00 |
| Feb 22 2024 | 0.000234 | -0.000064 | -21.50% | 0.00035 | 0.000365 | 0.000195 | 281,149.00 |
| Feb 21 2024 | 0.000298 | -0.000021 | -6.59% | 0.000252 | 0.000368 | 0.000229 | 354,571.00 |
| Feb 20 2024 | 0.000319 | 0.00000500 | 1.59% | 0.000314 | 0.000372 | 0.000229 | 331,561.00 |
| Feb 19 2024 | 0.000314 | -0.000052 | -14.24% | 0.000246 | 0.000374 | 0.000231 | 523,384.00 |
| Feb 18 2024 | 0.000365 | 0.000085 | 30.38% | 0.000247 | 0.00037 | 0.000236 | 318,611.00 |
| Feb 17 2024 | 0.00028 | -0.000051 | -15.40% | 0.000339 | 0.000373 | 0.000235 | 320,732.00 |
| Feb 16 2024 | 0.000331 | 0.000106 | 47.13% | 0.000246 | 0.000371 | 0.000241 | 309,649.00 |
| Feb 15 2024 | 0.000225 | -0.000076 | -25.26% | 0.000329 | 0.00037 | 0.000202 | 336,018.00 |
| Feb 14 2024 | 0.000301 | -0.000063 | -17.32% | 0.000251 | 0.000373 | 0.00024 | 349,216.00 |
| Feb 13 2024 | 0.000364 | 0.00000600 | 1.68% | 0.000358 | 0.000374 | 0.000233 | 318,865.00 |
| Feb 12 2024 | 0.000358 | 0.000056 | 18.57% | 0.000297 | 0.000373 | 0.000223 | 260,298.00 |
| Feb 11 2024 | 0.000302 | -0.00000200 | -0.66% | 0.00026 | 0.000401 | 0.000246 | 278,030.00 |
| Feb 10 2024 | 0.000304 | -0.00000059 | -0.19% | 0.000304 | 0.000371 | 0.000259 | 323,955.00 |
| Feb 09 2024 | 0.000304 | -0.00000200 | -0.65% | 0.00026 | 0.000374 | 0.000255 | 313,249.00 |
| Feb 08 2024 | 0.000307 | 0.00001 | 3.37% | 0.000256 | 0.000374 | 0.000239 | 293,814.00 |
| Feb 07 2024 | 0.000297 | 0.00000400 | 1.36% | 0.000286 | 0.000374 | 0.00025 | 324,267.00 |
