Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OMIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000587 | 0.00000800 | 1.38% | 0.000583 | 0.000592 | 0.000574 | 48,544,869.00 |
| May 24 2024 | 0.000579 | -0.000019 | -3.18% | 0.0006 | 0.000603 | 0.000566 | 75,376,459.00 |
| May 23 2024 | 0.000598 | -0.00000900 | -1.48% | 0.000597 | 0.00062 | 0.000586 | 64,320,682.00 |
| May 22 2024 | 0.000607 | 0.00000900 | 1.50% | 0.000599 | 0.000615 | 0.00058 | 48,338,079.00 |
| May 21 2024 | 0.000598 | -0.000024 | -3.85% | 0.000622 | 0.000626 | 0.00059 | 57,645,187.00 |
| May 20 2024 | 0.000623 | 0.000034 | 5.77% | 0.000589 | 0.000643 | 0.000583 | 63,283,331.00 |
| May 19 2024 | 0.000589 | -0.000015 | -2.48% | 0.000604 | 0.000604 | 0.000579 | 58,756,121.00 |
| May 18 2024 | 0.000604 | -0.000016 | -2.58% | 0.000611 | 0.000618 | 0.0006 | 45,464,300.00 |
| May 17 2024 | 0.000619 | 0.000012 | 1.98% | 0.000619 | 0.000652 | 0.0006 | 49,799,429.00 |
| May 16 2024 | 0.000607 | -0.00000300 | -0.49% | 0.000611 | 0.000638 | 0.0006 | 39,482,990.00 |
| May 15 2024 | 0.00061 | -0.000014 | -2.24% | 0.000624 | 0.000669 | 0.000572 | 106,268,267.00 |
| May 14 2024 | 0.000624 | -0.000017 | -2.65% | 0.000641 | 0.000674 | 0.000616 | 35,974,792.00 |
| May 13 2024 | 0.000641 | -0.00000800 | -1.23% | 0.000649 | 0.000658 | 0.000627 | 60,745,375.00 |
| May 12 2024 | 0.000649 | -0.00002 | -2.99% | 0.00067 | 0.000673 | 0.00064 | 42,963,957.00 |
| May 11 2024 | 0.00067 | -0.000048 | -6.69% | 0.000717 | 0.000733 | 0.000665 | 79,800,858.00 |
| May 10 2024 | 0.000718 | 0.000073 | 11.32% | 0.000644 | 0.000761 | 0.000634 | 71,504,388.00 |
| May 09 2024 | 0.000645 | 0.00000600 | 0.94% | 0.000637 | 0.000646 | 0.000611 | 99,388,166.00 |
| May 08 2024 | 0.000639 | 0.000045 | 7.57% | 0.000595 | 0.000647 | 0.000571 | 68,441,956.00 |
| May 07 2024 | 0.000595 | 0.00000400 | 0.68% | 0.000589 | 0.00061 | 0.000584 | 45,907,062.00 |
| May 06 2024 | 0.00059 | -0.00000600 | -1.01% | 0.000595 | 0.000602 | 0.00058 | 40,865,653.00 |
| May 05 2024 | 0.000596 | -0.00000300 | -0.50% | 0.000599 | 0.000603 | 0.000588 | 36,030,321.00 |
| May 04 2024 | 0.000599 | -0.00000600 | -0.99% | 0.000606 | 0.000607 | 0.000589 | 37,969,181.00 |
| May 03 2024 | 0.000605 | 0.00000700 | 1.17% | 0.000599 | 0.000609 | 0.000583 | 35,585,327.00 |
| May 02 2024 | 0.000599 | 0.000012 | 2.05% | 0.000586 | 0.000608 | 0.000584 | 41,324,186.00 |
| May 01 2024 | 0.000586 | 0.00000900 | 1.56% | 0.000577 | 0.000591 | 0.000554 | 84,590,196.00 |
| Apr 30 2024 | 0.000577 | -0.000024 | -4.00% | 0.000603 | 0.000623 | 0.000571 | 88,035,874.00 |
| Apr 29 2024 | 0.000601 | -0.00000700 | -1.15% | 0.000616 | 0.000618 | 0.000588 | 55,672,384.00 |
| Apr 28 2024 | 0.000607 | -0.000013 | -2.10% | 0.000617 | 0.000629 | 0.000577 | 66,198,051.00 |
| Apr 27 2024 | 0.00062 | 0.00001 | 1.64% | 0.000611 | 0.000627 | 0.000595 | 46,299,562.00 |
| Apr 26 2024 | 0.00061 | -0.000012 | -1.93% | 0.000623 | 0.000629 | 0.000603 | 53,942,763.00 |
| Apr 25 2024 | 0.000623 | 0.00000600 | 0.97% | 0.000616 | 0.000639 | 0.000613 | 49,705,371.00 |
| Apr 24 2024 | 0.000617 | -0.00000050 | -0.08% | 0.000617 | 0.00064 | 0.000613 | 52,094,075.00 |
| Apr 23 2024 | 0.000617 | -0.000036 | -5.51% | 0.000653 | 0.00068 | 0.000615 | 63,783,125.00 |
| Apr 22 2024 | 0.000653 | 0.00000200 | 0.31% | 0.000651 | 0.00069 | 0.000638 | 42,127,857.00 |
| Apr 21 2024 | 0.000651 | 0.00000200 | 0.31% | 0.00065 | 0.000718 | 0.000648 | 57,861,163.00 |
| Apr 20 2024 | 0.000649 | 0.000029 | 4.68% | 0.000621 | 0.000665 | 0.000602 | 61,615,504.00 |
| Apr 19 2024 | 0.00062 | -0.00000090 | -0.14% | 0.00062 | 0.000639 | 0.000601 | 57,485,737.00 |
| Apr 18 2024 | 0.000621 | 0.000018 | 2.99% | 0.000603 | 0.000621 | 0.000591 | 34,913,391.00 |
| Apr 17 2024 | 0.000603 | -0.000034 | -5.34% | 0.000635 | 0.000636 | 0.000592 | 62,157,652.00 |
| Apr 16 2024 | 0.000637 | 0.00000600 | 0.95% | 0.00063 | 0.00065 | 0.000602 | 50,552,722.00 |
| Apr 15 2024 | 0.00063 | -0.00001 | -1.56% | 0.00064 | 0.000697 | 0.000598 | 80,894,521.00 |
| Apr 14 2024 | 0.00064 | 0.00004 | 6.68% | 0.000598 | 0.000682 | 0.000571 | 89,133,598.00 |
| Apr 13 2024 | 0.000599 | -0.000045 | -6.98% | 0.000641 | 0.000644 | 0.000587 | 90,415,018.00 |
| Apr 12 2024 | 0.000644 | -0.000029 | -4.31% | 0.000674 | 0.000691 | 0.000628 | 102,176,762.00 |
| Apr 11 2024 | 0.000674 | -0.000024 | -3.44% | 0.000697 | 0.000711 | 0.00067 | 46,075,026.00 |
| Apr 10 2024 | 0.000697 | 0.00000300 | 0.43% | 0.000695 | 0.000717 | 0.000666 | 70,893,217.00 |
| Apr 09 2024 | 0.000694 | -0.000029 | -4.01% | 0.000721 | 0.000738 | 0.000691 | 71,478,136.00 |
| Apr 08 2024 | 0.000722 | 0.00000020 | 0.03% | 0.000719 | 0.00074 | 0.000704 | 77,039,933.00 |
| Apr 07 2024 | 0.000722 | -0.000015 | -2.04% | 0.000738 | 0.000748 | 0.000718 | 58,349,434.00 |
| Apr 06 2024 | 0.000737 | -0.000024 | -3.15% | 0.00076 | 0.000761 | 0.000726 | 50,845,263.00 |
| Apr 05 2024 | 0.000761 | -0.000049 | -6.05% | 0.000812 | 0.000819 | 0.000753 | 56,708,402.00 |
| Apr 04 2024 | 0.00081 | 0.00000100 | 0.12% | 0.000805 | 0.00086 | 0.000781 | 98,392,119.00 |
| Apr 03 2024 | 0.000809 | 0.00007 | 9.47% | 0.000739 | 0.000865 | 0.000715 | 129,654,574.00 |
| Apr 02 2024 | 0.000739 | -0.000022 | -2.89% | 0.000762 | 0.000773 | 0.000702 | 98,409,319.00 |
| Apr 01 2024 | 0.000761 | -0.000052 | -6.39% | 0.000813 | 0.000817 | 0.00075 | 104,187,361.00 |
| Mar 31 2024 | 0.000813 | 0.000011 | 1.37% | 0.000806 | 0.000846 | 0.000765 | 100,977,344.00 |
| Mar 30 2024 | 0.000803 | 0.000032 | 4.15% | 0.000771 | 0.000828 | 0.000741 | 78,725,473.00 |
| Mar 29 2024 | 0.000771 | -0.00001 | -1.28% | 0.000775 | 0.000823 | 0.000749 | 63,817,063.00 |
| Mar 28 2024 | 0.00078 | 0.000011 | 1.43% | 0.000774 | 0.0008 | 0.000722 | 94,679,365.00 |
| Mar 27 2024 | 0.000769 | -0.000037 | -4.59% | 0.000804 | 0.000826 | 0.000767 | 80,566,065.00 |
| Mar 26 2024 | 0.000806 | -0.00000400 | -0.49% | 0.00081 | 0.000825 | 0.000791 | 86,016,890.00 |
| Mar 25 2024 | 0.00081 | 0.00000600 | 0.75% | 0.000812 | 0.000833 | 0.000792 | 93,839,650.00 |
| Mar 24 2024 | 0.000804 | 0.00000400 | 0.50% | 0.000799 | 0.000817 | 0.000797 | 72,086,452.00 |
| Mar 23 2024 | 0.000799 | -0.000034 | -4.08% | 0.000831 | 0.000835 | 0.000794 | 87,137,722.00 |
| Mar 22 2024 | 0.000833 | -0.000013 | -1.54% | 0.000855 | 0.000892 | 0.000818 | 83,142,412.00 |
| Mar 21 2024 | 0.000846 | -0.000029 | -3.31% | 0.000865 | 0.000893 | 0.000839 | 76,790,828.00 |
| Mar 20 2024 | 0.000875 | 0.000027 | 3.18% | 0.000845 | 0.000933 | 0.000818 | 99,685,626.00 |
| Mar 19 2024 | 0.000848 | -0.000017 | -1.97% | 0.000867 | 0.000926 | 0.000813 | 135,442,485.00 |
| Mar 18 2024 | 0.000865 | -0.000027 | -3.03% | 0.000893 | 0.000936 | 0.00086 | 78,251,780.00 |
| Mar 17 2024 | 0.000892 | 0.00000900 | 1.02% | 0.000894 | 0.000932 | 0.000846 | 83,841,842.00 |
| Mar 16 2024 | 0.000883 | -0.000076 | -7.93% | 0.000966 | 0.000976 | 0.000849 | 76,784,806.00 |
| Mar 15 2024 | 0.000959 | -0.000096 | -9.11% | 0.001056 | 0.001087 | 0.000907 | 93,045,957.00 |
| Mar 14 2024 | 0.001054 | -0.000084 | -7.38% | 0.001104 | 0.001116 | 0.001004 | 83,340,133.00 |
| Mar 13 2024 | 0.001138 | -0.000025 | -2.15% | 0.001149 | 0.001159 | 0.001081 | 117,251,322.00 |
| Mar 12 2024 | 0.001163 | 0.000056 | 5.06% | 0.001115 | 0.001336 | 0.001055 | 166,426,021.00 |
| Mar 11 2024 | 0.001107 | 0.000136 | 13.99% | 0.000976 | 0.001111 | 0.000938 | 195,356,752.00 |
| Mar 10 2024 | 0.000972 | -0.000066 | -6.36% | 0.001042 | 0.001043 | 0.000953 | 155,347,507.00 |
| Mar 09 2024 | 0.001037 | -0.00000600 | -0.57% | 0.001041 | 0.001044 | 0.001003 | 169,514,089.00 |
| Mar 08 2024 | 0.001044 | -0.000068 | -6.12% | 0.001118 | 0.00113 | 0.00101 | 150,134,741.00 |
| Mar 07 2024 | 0.001112 | 0.000033 | 3.06% | 0.00108 | 0.001147 | 0.00104 | 114,677,832.00 |
| Mar 06 2024 | 0.001078 | 0.000116 | 12.09% | 0.000964 | 0.001092 | 0.000957 | 91,496,751.00 |
| Mar 05 2024 | 0.000962 | -0.000071 | -6.88% | 0.001031 | 0.001043 | 0.000945 | 88,265,518.00 |
| Mar 04 2024 | 0.001033 | 0.000092 | 9.78% | 0.000932 | 0.001075 | 0.000929 | 81,793,995.00 |
| Mar 03 2024 | 0.000941 | 0.000013 | 1.40% | 0.00088 | 0.000965 | 0.000825 | 85,724,051.00 |
| Mar 02 2024 | 0.000928 | 0.00000200 | 0.22% | 0.00092 | 0.000952 | 0.000864 | 149,246,891.00 |
| Mar 01 2024 | 0.000926 | -0.000024 | -2.53% | 0.000956 | 0.000958 | 0.000901 | 88,651,224.00 |
| Feb 29 2024 | 0.000949 | 0.000128 | 15.53% | 0.000817 | 0.00106 | 0.000806 | 109,280,776.00 |
| Feb 28 2024 | 0.000822 | -0.000086 | -9.47% | 0.000905 | 0.000932 | 0.000797 | 86,489,408.00 |
| Feb 27 2024 | 0.000908 | 0.000019 | 2.14% | 0.000903 | 0.000942 | 0.000847 | 89,809,545.00 |
| Feb 26 2024 | 0.000889 | 0.000118 | 15.35% | 0.000777 | 0.000898 | 0.00073 | 133,290,355.00 |
| Feb 25 2024 | 0.000771 | -0.000056 | -6.77% | 0.000817 | 0.000868 | 0.000769 | 88,776,302.00 |
| Feb 24 2024 | 0.000827 | -0.000088 | -9.62% | 0.000917 | 0.000965 | 0.000808 | 71,037,229.00 |
