Register to chat with like-minded investors on our interactive forums.
OMGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00001000 | 0.00000030 | 3.09% | 0.00000970 | 0.00001030 | 0.00000950 | 17,562.00 |
| May 19 2024 | 0.00000970 | -0.00000030 | -3.00% | 0.00001000 | 0.00001000 | 0.00000950 | 8,842.00 |
| May 18 2024 | 0.00001000 | 0.00000000 | 0.00% | 0.00000990 | 0.00001010 | 0.00000970 | 12,439.00 |
| May 17 2024 | 0.00001000 | 0.00000000 | 0.00% | 0.00001000 | 0.00001010 | 0.00000970 | 12,018.00 |
| May 16 2024 | 0.00001000 | 0.00000030 | 3.09% | 0.00000980 | 0.00001000 | 0.00000950 | 14,199.00 |
| May 15 2024 | 0.00000970 | 0.00000010 | 1.04% | 0.00000960 | 0.00000990 | 0.00000950 | 10,412.00 |
| May 14 2024 | 0.00000960 | -0.00000010 | -1.03% | 0.00000970 | 0.00001000 | 0.00000960 | 8,939.00 |
| May 13 2024 | 0.00000970 | -0.00000020 | -2.02% | 0.00001000 | 0.00001010 | 0.00000960 | 14,788.00 |
| May 12 2024 | 0.00000990 | -0.00000040 | -3.88% | 0.00001030 | 0.00001050 | 0.00000990 | 9,747.00 |
| May 11 2024 | 0.00001030 | -0.00000030 | -2.83% | 0.00001060 | 0.00001080 | 0.00001030 | 9,570.00 |
| May 10 2024 | 0.00001060 | -0.00000010 | -0.93% | 0.00001070 | 0.00001080 | 0.00001040 | 11,830.00 |
| May 09 2024 | 0.00001070 | 0.00000000 | 0.00% | 0.00001070 | 0.00001080 | 0.00001040 | 9,869.00 |
| May 08 2024 | 0.00001070 | 0.00000040 | 3.88% | 0.00001030 | 0.00001070 | 0.00001010 | 12,075.00 |
| May 07 2024 | 0.00001030 | -0.00000010 | -0.96% | 0.00001040 | 0.00001060 | 0.00001020 | 17,930.00 |
| May 06 2024 | 0.00001040 | 0.00000010 | 0.97% | 0.00001040 | 0.00001070 | 0.00001020 | 10,723.00 |
| May 05 2024 | 0.00001030 | 0.00000010 | 0.98% | 0.00001020 | 0.00001050 | 0.00001000 | 7,679.00 |
| May 04 2024 | 0.00001020 | -0.00000040 | -3.77% | 0.00001050 | 0.00001070 | 0.00001020 | 15,078.00 |
| May 03 2024 | 0.00001060 | -0.00000040 | -3.64% | 0.00001090 | 0.00001100 | 0.00001060 | 10,734.00 |
| May 02 2024 | 0.00001100 | 0.00000040 | 3.77% | 0.00001060 | 0.00001110 | 0.00001050 | 9,125.00 |
| May 01 2024 | 0.00001060 | 0.00000070 | 7.07% | 0.00000990 | 0.00001060 | 0.00000980 | 11,464.00 |
| Apr 30 2024 | 0.00000990 | -0.00000020 | -1.98% | 0.00000990 | 0.00001010 | 0.00000960 | 13,105.00 |
| Apr 29 2024 | 0.00001010 | -0.00000020 | -1.94% | 0.00001030 | 0.00001040 | 0.00000990 | 10,539.00 |
| Apr 28 2024 | 0.00001030 | -0.00000020 | -1.90% | 0.00001050 | 0.00001060 | 0.00001030 | 8,740.00 |
| Apr 27 2024 | 0.00001050 | 0.00000030 | 2.94% | 0.00001010 | 0.00001050 | 0.00001000 | 11,494.00 |
| Apr 26 2024 | 0.00001020 | -0.00000010 | -0.97% | 0.00001030 | 0.00001050 | 0.00001010 | 14,634.00 |
| Apr 25 2024 | 0.00001030 | -0.00000010 | -0.96% | 0.00001040 | 0.00001060 | 0.00001010 | 10,080.00 |
| Apr 24 2024 | 0.00001040 | -0.00000030 | -2.80% | 0.00001060 | 0.00001080 | 0.00001020 | 9,909.00 |
| Apr 23 2024 | 0.00001070 | 0.00000000 | 0.00% | 0.00001060 | 0.00001080 | 0.00001040 | 12,125.00 |
| Apr 22 2024 | 0.00001070 | 0.00000010 | 0.94% | 0.00001060 | 0.00001080 | 0.00001050 | 8,992.00 |
| Apr 21 2024 | 0.00001060 | -0.00000030 | -2.75% | 0.00001090 | 0.00001090 | 0.00001040 | 9,262.00 |
| Apr 20 2024 | 0.00001090 | 0.00000050 | 4.81% | 0.00001030 | 0.00001100 | 0.00001020 | 9,454.00 |
| Apr 19 2024 | 0.00001040 | 0.00000020 | 1.96% | 0.00001020 | 0.00001040 | 0.00000990 | 11,191.00 |
| Apr 18 2024 | 0.00001020 | 0.00000010 | 0.99% | 0.00001020 | 0.00001040 | 0.00000990 | 14,773.00 |
| Apr 17 2024 | 0.00001010 | 0.00000010 | 1.00% | 0.00001010 | 0.00001050 | 0.00000980 | 9,896.00 |
| Apr 16 2024 | 0.00001000 | 0.00000000 | 0.00% | 0.00001000 | 0.00001030 | 0.00000980 | 10,262.00 |
| Apr 15 2024 | 0.00001000 | 0.00000000 | 0.00% | 0.00000990 | 0.00001050 | 0.00000960 | 9,268.00 |
| Apr 14 2024 | 0.00001000 | 0.00000060 | 6.38% | 0.00000940 | 0.00001010 | 0.00000920 | 6,494.00 |
| Apr 13 2024 | 0.00000940 | -0.00000200 | -18.18% | 0.00001080 | 0.00001090 | 0.00000870 | 3,633.00 |
| Apr 12 2024 | 0.00001100 | -0.00000300 | -22.06% | 0.00001360 | 0.00001370 | 0.00001040 | 8,387.00 |
| Apr 11 2024 | 0.00001360 | 0.00000000 | 0.00% | 0.00001370 | 0.00001400 | 0.00001350 | 1,634.00 |
| Apr 10 2024 | 0.00001360 | -0.00000080 | -5.56% | 0.00001430 | 0.00001430 | 0.00001350 | 1,717.00 |
| Apr 09 2024 | 0.00001440 | 0.00000000 | 0.00% | 0.00001440 | 0.00001460 | 0.00001420 | 2,676.00 |
| Apr 08 2024 | 0.00001440 | 0.00000050 | 3.60% | 0.00001400 | 0.00001450 | 0.00001360 | 9,400.00 |
| Apr 07 2024 | 0.00001390 | 0.00000000 | 0.00% | 0.00001380 | 0.00001420 | 0.00001380 | 10,009.00 |
| Apr 06 2024 | 0.00001390 | 0.00000000 | 0.00% | 0.00001390 | 0.00001430 | 0.00001380 | 5,921.00 |
| Apr 05 2024 | 0.00001390 | -0.00000030 | -2.11% | 0.00001420 | 0.00001420 | 0.00001380 | 7,294.00 |
| Apr 04 2024 | 0.00001420 | 0.00000000 | 0.00% | 0.00001420 | 0.00001460 | 0.00001400 | 7,029.00 |
| Apr 03 2024 | 0.00001420 | -0.00000050 | -3.40% | 0.00001470 | 0.00001510 | 0.00001410 | 7,796.00 |
| Apr 02 2024 | 0.00001470 | -0.00000030 | -2.00% | 0.00001500 | 0.00001500 | 0.00001430 | 3,769.00 |
| Apr 01 2024 | 0.00001500 | -0.00000070 | -4.46% | 0.00001580 | 0.00001580 | 0.00001490 | 2,076.00 |
| Mar 31 2024 | 0.00001570 | -0.00000010 | -0.63% | 0.00001580 | 0.00001590 | 0.00001560 | 1,294.00 |
| Mar 30 2024 | 0.00001580 | -0.00000070 | -4.24% | 0.00001650 | 0.00001670 | 0.00001580 | 2,947.00 |
| Mar 29 2024 | 0.00001650 | 0.00000100 | 6.45% | 0.00001550 | 0.00001660 | 0.00001550 | 3,066.00 |
| Mar 28 2024 | 0.00001550 | -0.00000030 | -1.90% | 0.00001580 | 0.00001580 | 0.00000900 | 9,327.00 |
| Mar 27 2024 | 0.00001580 | -0.00000030 | -1.86% | 0.00001610 | 0.00001620 | 0.00001550 | 3,416.00 |
| Mar 26 2024 | 0.00001610 | 0.00000050 | 3.21% | 0.00001570 | 0.00001620 | 0.00001560 | 3,674.00 |
| Mar 25 2024 | 0.00001560 | -0.00000010 | -0.64% | 0.00001570 | 0.00001610 | 0.00001550 | 3,135.00 |
| Mar 24 2024 | 0.00001570 | 0.00000000 | 0.00% | 0.00001580 | 0.00001590 | 0.00001550 | 2,940.00 |
| Mar 23 2024 | 0.00001570 | 0.00000000 | 0.00% | 0.00001570 | 0.00001590 | 0.00001560 | 5,474.00 |
| Mar 22 2024 | 0.00001570 | 0.00000010 | 0.64% | 0.00001560 | 0.00001580 | 0.00001530 | 3,636.00 |
| Mar 21 2024 | 0.00001560 | 0.00000010 | 0.65% | 0.00001550 | 0.00001580 | 0.00001530 | 3,248.00 |
| Mar 20 2024 | 0.00001550 | 0.00000030 | 1.97% | 0.00001550 | 0.00001580 | 0.00001490 | 5,889.00 |
| Mar 19 2024 | 0.00001520 | -0.00000100 | -6.17% | 0.00001610 | 0.00001610 | 0.00001480 | 5,967.00 |
| Mar 18 2024 | 0.00001620 | -0.00000030 | -1.82% | 0.00001650 | 0.00001670 | 0.00001590 | 4,899.00 |
| Mar 17 2024 | 0.00001650 | 0.00000050 | 3.13% | 0.00001620 | 0.00001680 | 0.00001580 | 7,237.00 |
| Mar 16 2024 | 0.00001600 | -0.00000100 | -5.85% | 0.00001720 | 0.00001750 | 0.00001560 | 8,446.00 |
| Mar 15 2024 | 0.00001710 | -0.00000100 | -5.43% | 0.00001830 | 0.00001840 | 0.00001670 | 7,652.00 |
| Mar 14 2024 | 0.00001840 | 0.00000040 | 2.22% | 0.00001800 | 0.00001860 | 0.00001730 | 6,434.00 |
| Mar 13 2024 | 0.00001800 | 0.00000010 | 0.56% | 0.00001770 | 0.00001840 | 0.00001760 | 6,736.00 |
| Mar 12 2024 | 0.00001790 | 0.00000010 | 0.56% | 0.00001780 | 0.00001800 | 0.00001680 | 7,474.00 |
| Mar 11 2024 | 0.00001780 | 0.00000090 | 5.33% | 0.00001710 | 0.00001970 | 0.00001660 | 8,880.00 |
| Mar 10 2024 | 0.00001690 | -0.00000060 | -3.43% | 0.00001750 | 0.00001770 | 0.00001650 | 7,643.00 |
| Mar 09 2024 | 0.00001750 | 0.00000000 | 0.00% | 0.00001750 | 0.00001840 | 0.00001730 | 8,184.00 |
| Mar 08 2024 | 0.00001750 | -0.00000010 | -0.57% | 0.00001770 | 0.00001850 | 0.00001670 | 8,142.00 |
| Mar 07 2024 | 0.00001760 | -0.00000050 | -2.76% | 0.00001800 | 0.00001800 | 0.00001700 | 6,480.00 |
| Mar 06 2024 | 0.00001810 | 0.00000200 | 12.27% | 0.00001630 | 0.00001810 | 0.00000900 | 10,485.00 |
| Mar 05 2024 | 0.00001630 | -0.00000100 | -5.78% | 0.00001730 | 0.00001850 | 0.00001560 | 8,191.00 |
| Mar 04 2024 | 0.00001730 | -0.00000100 | -5.43% | 0.00001840 | 0.00001890 | 0.00001680 | 16,776.00 |
| Mar 03 2024 | 0.00001840 | 0.00000100 | 5.78% | 0.00001730 | 0.00002160 | 0.00001690 | 21,965.00 |
| Mar 02 2024 | 0.00001730 | 0.00000100 | 6.33% | 0.00001550 | 0.00001730 | 0.00001550 | 11,695.00 |
| Mar 01 2024 | 0.00001580 | 0.00000200 | 14.08% | 0.00001440 | 0.00001660 | 0.00001430 | 11,662.00 |
| Feb 29 2024 | 0.00001420 | -0.00000020 | -1.39% | 0.00001410 | 0.00001540 | 0.00001390 | 15,511.00 |
| Feb 28 2024 | 0.00001440 | 0.00000040 | 2.86% | 0.00001400 | 0.00001550 | 0.00001240 | 20,790.00 |
| Feb 27 2024 | 0.00001400 | 0.00000000 | 0.00% | 0.00001410 | 0.00001440 | 0.00001370 | 9,778.00 |
| Feb 26 2024 | 0.00001400 | -0.00000090 | -6.04% | 0.00001490 | 0.00001510 | 0.00001400 | 4,925.00 |
| Feb 25 2024 | 0.00001490 | 0.00000040 | 2.76% | 0.00001450 | 0.00001490 | 0.00001430 | 5,860.00 |
| Feb 24 2024 | 0.00001450 | 0.00000050 | 3.57% | 0.00001410 | 0.00001640 | 0.00001390 | 10,217.00 |
| Feb 23 2024 | 0.00001400 | 0.00000040 | 2.94% | 0.00001360 | 0.00001410 | 0.00001340 | 6,333.00 |
| Feb 22 2024 | 0.00001360 | 0.00000030 | 2.26% | 0.00001330 | 0.00001370 | 0.00001310 | 3,219.00 |
| Feb 21 2024 | 0.00001330 | -0.00000040 | -2.92% | 0.00001370 | 0.00001380 | 0.00001310 | 5,762.00 |
