Register for streaming realtime charts, analysis tools, and prices.
OMGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.3736 | -0.0129 | -3.34% | 0.3845 | 0.4016 | 0.348 | 12,936,316.00 |
| Jun 16 2024 | 0.3865 | -0.0115 | -2.89% | 0.3958 | 0.3978 | 0.375 | 12,154,926.00 |
| Jun 15 2024 | 0.398 | 0.0245 | 6.56% | 0.3727 | 0.4028 | 0.368 | 10,046,073.00 |
| Jun 14 2024 | 0.3735 | -0.0234 | -5.90% | 0.398 | 0.400 | 0.3551 | 12,381,988.00 |
| Jun 13 2024 | 0.3969 | -0.0209 | -5.00% | 0.418 | 0.420 | 0.391 | 9,923,633.00 |
| Jun 12 2024 | 0.4178 | 0.002 | 0.48% | 0.4158 | 0.445 | 0.401 | 14,284,182.00 |
| Jun 11 2024 | 0.4158 | -0.0204 | -4.68% | 0.4359 | 0.4511 | 0.4042 | 16,971,732.00 |
| Jun 10 2024 | 0.4362 | -0.0046 | -1.04% | 0.4401 | 0.4583 | 0.425 | 23,826,301.00 |
| Jun 09 2024 | 0.4408 | 0.0093 | 2.16% | 0.4293 | 0.4606 | 0.421 | 13,161,240.00 |
| Jun 08 2024 | 0.4315 | 0.0028 | 0.65% | 0.4285 | 0.5187 | 0.4238 | 43,090,871.00 |
| Jun 07 2024 | 0.4287 | -0.0138 | -3.12% | 0.4426 | 0.465 | 0.3541 | 26,489,731.00 |
| Jun 06 2024 | 0.4425 | -0.0011 | -0.25% | 0.4444 | 0.4525 | 0.4288 | 15,901,628.00 |
| Jun 05 2024 | 0.4436 | -0.0255 | -5.44% | 0.4661 | 0.490 | 0.438 | 52,661,000.00 |
| Jun 04 2024 | 0.4691 | -0.0272 | -5.48% | 0.5001 | 0.5001 | 0.436 | 34,351,281.00 |
| Jun 03 2024 | 0.4963 | -0.1998 | -28.70% | 0.695 | 0.7148 | 0.492 | 87,839,946.00 |
| Jun 02 2024 | 0.6961 | -0.0095 | -1.35% | 0.7074 | 0.7208 | 0.691 | 4,327,382.00 |
| Jun 01 2024 | 0.7056 | -0.0142 | -1.97% | 0.718 | 0.7748 | 0.7015 | 2,817,594.00 |
| May 31 2024 | 0.7198 | -0.0021 | -0.29% | 0.7206 | 0.727 | 0.695 | 3,996,283.00 |
| May 30 2024 | 0.7219 | -0.0085 | -1.16% | 0.7343 | 0.7509 | 0.707 | 5,273,574.00 |
| May 29 2024 | 0.7304 | -0.0111 | -1.50% | 0.7426 | 0.7657 | 0.727 | 4,427,378.00 |
| May 28 2024 | 0.7415 | -0.0125 | -1.66% | 0.753 | 0.7588 | 0.720 | 7,040,383.00 |
| May 27 2024 | 0.754 | 0.0304 | 4.20% | 0.7267 | 0.7726 | 0.7189 | 3,810,990.00 |
| May 26 2024 | 0.7236 | -0.0134 | -1.82% | 0.7361 | 0.7384 | 0.709 | 3,897,882.00 |
| May 25 2024 | 0.737 | 0.0155 | 2.15% | 0.7191 | 0.754 | 0.7139 | 5,802,255.00 |
| May 24 2024 | 0.7215 | 0.0156 | 2.21% | 0.705 | 0.733 | 0.6892 | 6,372,211.00 |
| May 23 2024 | 0.7059 | -0.008 | -1.12% | 0.7159 | 0.736 | 0.6672 | 7,412,810.00 |
| May 22 2024 | 0.7139 | -0.0068 | -0.94% | 0.7199 | 0.734 | 0.702 | 4,063,263.00 |
| May 21 2024 | 0.7207 | 0.0087 | 1.22% | 0.712 | 0.7317 | 0.702 | 8,042,536.00 |
| May 20 2024 | 0.712 | 0.0739 | 11.58% | 0.6408 | 0.7257 | 0.629 | 5,208,694.00 |
| May 19 2024 | 0.6381 | -0.0265 | -3.99% | 0.662 | 0.6715 | 0.633 | 3,628,235.00 |
| May 18 2024 | 0.6646 | -0.0023 | -0.34% | 0.6669 | 0.672 | 0.651 | 2,592,053.00 |
| May 17 2024 | 0.6669 | 0.0188 | 2.90% | 0.6485 | 0.677 | 0.639 | 2,929,434.00 |
| May 16 2024 | 0.6481 | 0.003 | 0.47% | 0.6439 | 0.6635 | 0.627 | 4,048,267.00 |
| May 15 2024 | 0.6451 | 0.0536 | 9.06% | 0.5914 | 0.6511 | 0.588 | 3,589,763.00 |
| May 14 2024 | 0.5915 | -0.0186 | -3.05% | 0.6104 | 0.618 | 0.5893 | 3,951,567.00 |
| May 13 2024 | 0.6101 | -0.0029 | -0.47% | 0.613 | 0.636 | 0.587 | 3,566,847.00 |
| May 12 2024 | 0.613 | -0.0171 | -2.71% | 0.6326 | 0.638 | 0.610 | 2,608,303.00 |
| May 11 2024 | 0.6301 | -0.0147 | -2.28% | 0.6427 | 0.656 | 0.629 | 2,354,978.00 |
| May 10 2024 | 0.6448 | -0.0302 | -4.47% | 0.6718 | 0.681 | 0.630 | 4,411,264.00 |
| May 09 2024 | 0.675 | 0.0222 | 3.40% | 0.650 | 0.6771 | 0.633 | 2,855,654.00 |
| May 08 2024 | 0.6528 | 0.007 | 1.08% | 0.6443 | 0.668 | 0.631 | 3,754,056.00 |
| May 07 2024 | 0.6458 | -0.0103 | -1.57% | 0.654 | 0.6747 | 0.643 | 3,827,755.00 |
| May 06 2024 | 0.6561 | -0.0095 | -1.43% | 0.6651 | 0.693 | 0.649 | 5,333,723.00 |
| May 05 2024 | 0.6656 | 0.0102 | 1.56% | 0.654 | 0.6743 | 0.636 | 3,181,319.00 |
| May 04 2024 | 0.6554 | -0.0097 | -1.46% | 0.664 | 0.6725 | 0.652 | 3,925,751.00 |
| May 03 2024 | 0.6651 | 0.0152 | 2.34% | 0.6477 | 0.6751 | 0.629 | 7,532,328.00 |
| May 02 2024 | 0.6499 | 0.0341 | 5.54% | 0.6135 | 0.6607 | 0.592 | 5,180,380.00 |
| May 01 2024 | 0.6158 | 0.0076 | 1.25% | 0.6042 | 0.6233 | 0.563 | 5,631,122.00 |
| Apr 30 2024 | 0.6082 | -0.0308 | -4.82% | 0.637 | 0.6493 | 0.5776 | 6,397,414.00 |
| Apr 29 2024 | 0.639 | -0.0079 | -1.22% | 0.6512 | 0.6596 | 0.6209 | 8,383,589.00 |
| Apr 28 2024 | 0.6469 | -0.0151 | -2.28% | 0.6626 | 0.6759 | 0.6457 | 4,219,743.00 |
| Apr 27 2024 | 0.662 | 0.0171 | 2.65% | 0.644 | 0.6675 | 0.618 | 5,100,597.00 |
| Apr 26 2024 | 0.6449 | -0.0249 | -3.72% | 0.668 | 0.6771 | 0.6437 | 4,916,374.00 |
| Apr 25 2024 | 0.6698 | 0.0068 | 1.03% | 0.6644 | 0.6849 | 0.6439 | 4,376,291.00 |
| Apr 24 2024 | 0.663 | -0.042 | -5.96% | 0.705 | 0.726 | 0.6546 | 6,583,697.00 |
| Apr 23 2024 | 0.705 | -0.0049 | -0.69% | 0.7077 | 0.7182 | 0.690 | 4,463,724.00 |
| Apr 22 2024 | 0.7099 | 0.0207 | 3.00% | 0.6901 | 0.7182 | 0.6813 | 3,720,306.00 |
| Apr 21 2024 | 0.6892 | -0.0186 | -2.63% | 0.7081 | 0.712 | 0.669 | 6,050,296.00 |
| Apr 20 2024 | 0.7078 | 0.0459 | 6.93% | 0.6546 | 0.717 | 0.6456 | 5,040,390.00 |
| Apr 19 2024 | 0.6619 | 0.0139 | 2.15% | 0.6477 | 0.672 | 0.591 | 8,345,976.00 |
| Apr 18 2024 | 0.648 | 0.026 | 4.18% | 0.6221 | 0.6544 | 0.605 | 5,399,409.00 |
| Apr 17 2024 | 0.622 | -0.022 | -3.42% | 0.6411 | 0.6501 | 0.594 | 10,255,001.00 |
| Apr 16 2024 | 0.644 | 0.0039 | 0.61% | 0.638 | 0.6566 | 0.6069 | 7,111,213.00 |
| Apr 15 2024 | 0.6401 | -0.0189 | -2.87% | 0.648 | 0.701 | 0.604 | 8,688,757.00 |
| Apr 14 2024 | 0.659 | 0.0506 | 8.32% | 0.6095 | 0.6643 | 0.579 | 17,067,578.00 |
| Apr 13 2024 | 0.6084 | -0.1263 | -17.19% | 0.7334 | 0.750 | 0.510 | 31,415,649.00 |
| Apr 12 2024 | 0.7347 | -0.2183 | -22.91% | 0.954 | 0.9746 | 0.6412 | 17,776,327.00 |
| Apr 11 2024 | 0.953 | -0.008 | -0.83% | 0.961 | 0.9966 | 0.941 | 5,742,635.00 |
| Apr 10 2024 | 0.961 | -0.0295 | -2.98% | 0.9917 | 0.999 | 0.9158 | 6,621,347.00 |
| Apr 09 2024 | 0.9905 | -0.0395 | -3.83% | 1.03 | 1.04 | 0.977 | 6,552,638.00 |
| Apr 08 2024 | 1.03 | 0.060 | 6.13% | 0.9667 | 1.04 | 0.9416 | 6,161,033.00 |
| Apr 07 2024 | 0.9705 | 0.0116 | 1.21% | 0.955 | 0.9841 | 0.9489 | 4,152,145.00 |
| Apr 06 2024 | 0.9589 | 0.0089 | 0.94% | 0.9453 | 0.984 | 0.9437 | 5,704,608.00 |
| Apr 05 2024 | 0.950 | -0.022 | -2.26% | 0.9697 | 0.9755 | 0.917 | 6,754,989.00 |
| Apr 04 2024 | 0.972 | 0.0292 | 3.10% | 0.9393 | 1.00 | 0.915 | 5,892,629.00 |
| Apr 03 2024 | 0.9428 | -0.0231 | -2.39% | 0.9624 | 1.00 | 0.918 | 9,604,175.00 |
| Apr 02 2024 | 0.9659 | -0.0841 | -8.01% | 1.04 | 1.05 | 0.9328 | 8,045,488.00 |
| Apr 01 2024 | 1.05 | -0.070 | -6.25% | 1.12 | 1.13 | 1.01 | 8,075,938.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.12 | 1.09 | 4,104,090.00 |
| Mar 30 2024 | 1.10 | -0.050 | -4.35% | 1.15 | 1.17 | 1.09 | 7,621,872.00 |
| Mar 29 2024 | 1.15 | 0.050 | 4.55% | 1.10 | 1.17 | 1.08 | 11,550,546.00 |
| Mar 28 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.11 | 1.06 | 5,352,144.00 |
| Mar 27 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.15 | 1.07 | 7,879,668.00 |
| Mar 26 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.15 | 1.08 | 9,810,948.00 |
| Mar 25 2024 | 1.09 | 0.040 | 3.81% | 1.05 | 1.12 | 1.05 | 13,413,207.00 |
| Mar 24 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.07 | 0.998 | 4,838,375.00 |
| Mar 23 2024 | 1.01 | 0.010 | 1.10% | 1.00 | 1.04 | 0.980 | 6,432,545.00 |
| Mar 22 2024 | 0.999 | -0.021 | -2.06% | 1.02 | 1.05 | 0.958 | 7,706,655.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.06 | 0.993 | 8,213,441.00 |
| Mar 20 2024 | 1.05 | 0.100 | 10.32% | 0.9517 | 1.06 | 0.9045 | 9,976,511.00 |
