Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.000235 | -0.00000700 | -2.90% | 0.00024 | 0.000243 | 0.000234 | 14,710.00 |
| May 11 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000237 | 0.000248 | 0.000233 | 14,624.00 |
| May 10 2024 | 0.000236 | 0.00 | 0.00% | 0.000237 | 0.000242 | 0.000232 | 16,774.00 |
| May 09 2024 | 0.000236 | -0.00000700 | -2.88% | 0.000241 | 0.000247 | 0.000234 | 12,646.00 |
| May 08 2024 | 0.000243 | -0.00000010 | -0.04% | 0.000244 | 0.000246 | 0.000238 | 13,708.00 |
| May 07 2024 | 0.000243 | -0.00000500 | -2.01% | 0.00025 | 0.000253 | 0.000241 | 13,540.00 |
| May 06 2024 | 0.000249 | 0.00000400 | 1.63% | 0.000248 | 0.000258 | 0.000239 | 12,648.00 |
| May 05 2024 | 0.000245 | -0.00000700 | -2.78% | 0.000253 | 0.000258 | 0.000243 | 12,620.00 |
| May 04 2024 | 0.000252 | 0.00000900 | 3.70% | 0.000245 | 0.000259 | 0.000244 | 17,187.00 |
| May 03 2024 | 0.000244 | 0.000024 | 10.93% | 0.00022 | 0.000246 | 0.000214 | 15,967.00 |
| May 02 2024 | 0.00022 | 0.00 | 0.00% | 0.000219 | 0.000221 | 0.000212 | 16,502.00 |
| May 01 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000217 | 0.000228 | 0.00021 | 28,913.00 |
| Apr 30 2024 | 0.000218 | -0.00001 | -4.39% | 0.000228 | 0.000234 | 0.000217 | 15,756.00 |
| Apr 29 2024 | 0.000228 | -0.00000900 | -3.80% | 0.000237 | 0.000258 | 0.000219 | 12,358.00 |
| Apr 28 2024 | 0.000237 | 0.00000400 | 1.72% | 0.000233 | 0.000241 | 0.000231 | 14,476.00 |
| Apr 27 2024 | 0.000233 | 0.000012 | 5.44% | 0.00022 | 0.000234 | 0.000212 | 13,232.00 |
| Apr 26 2024 | 0.000221 | -0.00001 | -4.34% | 0.000229 | 0.000232 | 0.000219 | 14,754.00 |
| Apr 25 2024 | 0.00023 | 0.000018 | 8.49% | 0.000213 | 0.000234 | 0.000203 | 14,745.00 |
| Apr 24 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000209 | 0.000226 | 0.000207 | 15,110.00 |
| Apr 23 2024 | 0.000208 | -0.000014 | -6.31% | 0.000222 | 0.000223 | 0.000208 | 14,849.00 |
| Apr 22 2024 | 0.000222 | 0.00000200 | 0.91% | 0.000221 | 0.000244 | 0.000219 | 17,122.00 |
| Apr 21 2024 | 0.00022 | -0.000011 | -4.76% | 0.000231 | 0.000231 | 0.000215 | 14,018.00 |
| Apr 20 2024 | 0.000231 | 0.00000060 | 0.26% | 0.000233 | 0.000233 | 0.000222 | 15,070.00 |
| Apr 19 2024 | 0.000231 | 0.000012 | 5.50% | 0.000219 | 0.000241 | 0.000206 | 13,339.00 |
| Apr 18 2024 | 0.000218 | -0.000011 | -4.81% | 0.000228 | 0.000231 | 0.000218 | 17,506.00 |
| Apr 17 2024 | 0.000229 | -0.000018 | -7.28% | 0.000248 | 0.000258 | 0.000227 | 14,252.00 |
| Apr 16 2024 | 0.000247 | -0.00004 | -13.93% | 0.000286 | 0.000292 | 0.000247 | 14,633.00 |
| Apr 15 2024 | 0.000287 | 0.000056 | 24.26% | 0.000229 | 0.000292 | 0.000222 | 16,055.00 |
| Apr 14 2024 | 0.000231 | -0.000014 | -5.72% | 0.000242 | 0.000243 | 0.000214 | 17,253.00 |
| Apr 13 2024 | 0.000245 | -0.000031 | -11.22% | 0.000287 | 0.000287 | 0.00023 | 18,251.00 |
| Apr 12 2024 | 0.000276 | -0.00000700 | -2.47% | 0.000286 | 0.000293 | 0.000269 | 17,120.00 |
| Apr 11 2024 | 0.000284 | 0.000028 | 10.94% | 0.000255 | 0.000297 | 0.00024 | 11,513.00 |
| Apr 10 2024 | 0.000256 | 0.000028 | 12.30% | 0.000228 | 0.000259 | 0.000214 | 14,536.00 |
| Apr 09 2024 | 0.000228 | 0.00002 | 9.63% | 0.00021 | 0.000236 | 0.000209 | 14,528.00 |
| Apr 08 2024 | 0.000208 | 0.00 | 0.00% | 0.000212 | 0.000243 | 0.000208 | 13,855.00 |
| Apr 07 2024 | 0.000208 | 0.00000500 | 2.47% | 0.000203 | 0.000208 | 0.000198 | 14,228.00 |
| Apr 06 2024 | 0.000203 | -0.00001 | -4.69% | 0.000214 | 0.000222 | 0.0002 | 16,801.00 |
| Apr 05 2024 | 0.000213 | 0.000013 | 6.49% | 0.000202 | 0.000223 | 0.000194 | 13,534.00 |
| Apr 04 2024 | 0.0002 | -0.00000200 | -0.99% | 0.000201 | 0.000214 | 0.000198 | 15,007.00 |
| Apr 03 2024 | 0.000203 | 0.00000800 | 4.12% | 0.000203 | 0.000207 | 0.000181 | 14,598.00 |
| Apr 02 2024 | 0.000194 | 0.00000400 | 2.10% | 0.000191 | 0.0002 | 0.000177 | 16,684.00 |
| Apr 01 2024 | 0.000191 | -0.00001 | -5.00% | 0.0002 | 0.0002 | 0.000186 | 14,298.00 |
| Mar 31 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000195 | 0.000209 | 0.000191 | 15,399.00 |
| Mar 30 2024 | 0.000196 | -0.00000500 | -2.49% | 0.000201 | 0.00021 | 0.000195 | 14,315.00 |
| Mar 29 2024 | 0.000201 | -0.00000200 | -0.99% | 0.000203 | 0.000207 | 0.000196 | 15,941.00 |
| Mar 28 2024 | 0.000203 | -0.00000500 | -2.41% | 0.000209 | 0.000221 | 0.0002 | 21,218.00 |
| Mar 27 2024 | 0.000208 | -0.000017 | -7.56% | 0.000225 | 0.000236 | 0.000207 | 22,189.00 |
| Mar 26 2024 | 0.000225 | 0.00003 | 15.43% | 0.000195 | 0.000235 | 0.000189 | 24,618.00 |
| Mar 25 2024 | 0.000194 | 0.000027 | 16.10% | 0.00017 | 0.000209 | 0.000163 | 26,245.00 |
| Mar 24 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000166 | 0.000171 | 0.000159 | 28,712.00 |
| Mar 23 2024 | 0.000165 | -0.000012 | -6.77% | 0.00018 | 0.00019 | 0.000164 | 26,996.00 |
| Mar 22 2024 | 0.000177 | 0.00000600 | 3.51% | 0.000171 | 0.000182 | 0.000167 | 30,178.00 |
| Mar 21 2024 | 0.000171 | -0.000026 | -13.18% | 0.000197 | 0.000205 | 0.000169 | 42,487.00 |
| Mar 20 2024 | 0.000197 | -0.00000900 | -4.36% | 0.000212 | 0.000229 | 0.000196 | 46,581.00 |
| Mar 19 2024 | 0.000207 | -0.00003 | -12.69% | 0.000237 | 0.000286 | 0.000189 | 45,762.00 |
| Mar 18 2024 | 0.000236 | 0.000068 | 40.43% | 0.000168 | 0.000244 | 0.000164 | 26,021.00 |
| Mar 17 2024 | 0.000168 | 0.000038 | 29.10% | 0.000135 | 0.000178 | 0.000115 | 42,626.00 |
| Mar 16 2024 | 0.000131 | 0.000016 | 13.93% | 0.000115 | 0.000134 | 0.000109 | 44,151.00 |
| Mar 15 2024 | 0.000115 | 0.000014 | 13.90% | 0.000101 | 0.000116 | 0.000094 | 46,106.00 |
| Mar 14 2024 | 0.000101 | 0.000019 | 23.28% | 0.000081 | 0.000102 | 0.000081 | 68,504.00 |
| Mar 13 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000085 | 0.000087 | 0.000078 | 54,377.00 |
| Mar 12 2024 | 0.000083 | 0.00000400 | 5.07% | 0.000079 | 0.000083 | 0.000076 | 56,963.00 |
| Mar 11 2024 | 0.000079 | 0.00000080 | 1.02% | 0.000078 | 0.000083 | 0.000077 | 59,865.00 |
| Mar 10 2024 | 0.000078 | 0.00000070 | 0.90% | 0.000078 | 0.00008 | 0.000075 | 55,777.00 |
| Mar 09 2024 | 0.000077 | 0.00000040 | 0.52% | 0.000077 | 0.000079 | 0.000075 | 56,186.00 |
| Mar 08 2024 | 0.000077 | -0.00000200 | -2.53% | 0.000079 | 0.000082 | 0.000074 | 54,900.00 |
| Mar 07 2024 | 0.000079 | -0.00000200 | -2.46% | 0.000081 | 0.000082 | 0.000078 | 56,479.00 |
| Mar 06 2024 | 0.000081 | -0.00000500 | -5.81% | 0.000086 | 0.000087 | 0.000078 | 53,878.00 |
| Mar 05 2024 | 0.000086 | -0.00000400 | -4.45% | 0.00009 | 0.000093 | 0.00008 | 55,091.00 |
| Mar 04 2024 | 0.00009 | 0.000011 | 13.98% | 0.00008 | 0.000106 | 0.000078 | 54,148.00 |
| Mar 03 2024 | 0.000079 | -0.00000100 | -1.25% | 0.00008 | 0.000083 | 0.000077 | 61,078.00 |
| Mar 02 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.000081 | 0.000076 | 66,303.00 |
| Mar 01 2024 | 0.000079 | 0.00000200 | 2.62% | 0.000078 | 0.000087 | 0.000075 | 61,425.00 |
| Feb 29 2024 | 0.000076 | 0.00000300 | 4.09% | 0.000073 | 0.000077 | 0.000069 | 61,365.00 |
| Feb 28 2024 | 0.000073 | 0.00000500 | 7.33% | 0.000069 | 0.000085 | 0.000066 | 74,105.00 |
| Feb 27 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000072 | 0.000066 | 77,832.00 |
| Feb 26 2024 | 0.00007 | 0.00000200 | 2.92% | 0.000069 | 0.000073 | 0.000068 | 73,323.00 |
| Feb 25 2024 | 0.000069 | -0.00000500 | -6.79% | 0.000074 | 0.000074 | 0.000068 | 72,542.00 |
| Feb 24 2024 | 0.000074 | -0.00000020 | -0.27% | 0.000074 | 0.000075 | 0.000071 | 72,775.00 |
| Feb 23 2024 | 0.000074 | 0.00000200 | 2.77% | 0.000072 | 0.000084 | 0.000072 | 58,555.00 |
| Feb 22 2024 | 0.000072 | -0.00000100 | -1.36% | 0.000074 | 0.000075 | 0.00007 | 63,019.00 |
| Feb 21 2024 | 0.000074 | 0.00000050 | 0.68% | 0.000073 | 0.000078 | 0.000071 | 57,213.00 |
| Feb 20 2024 | 0.000073 | -0.00000600 | -7.63% | 0.000079 | 0.000083 | 0.000072 | 66,573.00 |
| Feb 19 2024 | 0.000079 | -0.00000500 | -5.98% | 0.000083 | 0.000085 | 0.000078 | 66,315.00 |
| Feb 18 2024 | 0.000084 | -0.00000500 | -5.66% | 0.000089 | 0.000091 | 0.000083 | 62,674.00 |
| Feb 17 2024 | 0.000088 | 0.00000200 | 2.31% | 0.000087 | 0.00009 | 0.000083 | 62,836.00 |
| Feb 16 2024 | 0.000087 | -0.00000600 | -6.49% | 0.000093 | 0.000096 | 0.000086 | 59,191.00 |
| Feb 15 2024 | 0.000092 | -0.00000900 | -8.87% | 0.000102 | 0.000104 | 0.000092 | 55,961.00 |
| Feb 14 2024 | 0.000102 | -0.00000700 | -6.46% | 0.000108 | 0.000112 | 0.000101 | 52,749.00 |
| Feb 13 2024 | 0.000108 | -0.00000700 | -6.05% | 0.000115 | 0.000122 | 0.000101 | 49,919.00 |
