ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,604.36
      0.18%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. OMG Network (Huobi.pro:OMGUSDT)

      6. OMG Network (Huobi.pro:OMGUSDT) Historical

      OMGUSDT OMG Network

      0.709
      -0.009 (-1.25%)
      04:19:33 - Realtime Data

      OMGUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.718 -0.0232 -3.13% 0.7191 0.7243 0.7105 48,655.00
      May 30 2024 0.7412 0.00 0.00% 0.7412 0.7412 0.7412 0.00
      May 29 2024 0.7412 0.00 0.00% 0.7412 0.7412 0.7412 0.00
      May 28 2024 0.7412 -0.0114 -1.51% 0.7527 0.7563 0.7207 166,401.00
      May 27 2024 0.7526 0.0291 4.02% 0.7237 0.7702 0.7189 105,040.00
      May 26 2024 0.7235 -0.0139 -1.89% 0.7354 0.7356 0.7104 145,765.00
      May 25 2024 0.7374 0.0184 2.56% 0.7191 0.749 0.7177 140,000.00
      May 24 2024 0.719 0.0009 0.13% 0.7036 0.7313 0.6912 169,123.00
      May 23 2024 0.7181 0.0033 0.46% 0.7151 0.7339 0.7125 44,342.00
      May 22 2024 0.7148 -0.0043 -0.60% 0.719 0.7307 0.704 111,645.00
      May 21 2024 0.7191 0.0067 0.94% 0.7104 0.729 0.7021 91,921.00
      May 20 2024 0.7124 0.0743 11.64% 0.6392 0.7162 0.6306 58,756.00
      May 19 2024 0.6381 -0.0251 -3.78% 0.662 0.6701 0.6346 39,157.00
      May 18 2024 0.6632 -0.003 -0.45% 0.6654 0.6705 0.6516 48,468.00
      May 17 2024 0.6662 0.0186 2.87% 0.6471 0.673 0.6408 57,302.00
      May 16 2024 0.6476 0.0037 0.57% 0.6461 0.662 0.6291 71,813.00
      May 15 2024 0.6439 0.0522 8.82% 0.5947 0.6499 0.5903 65,802.00
      May 14 2024 0.5917 -0.019 -3.11% 0.6101 0.618 0.5905 71,313.00
      May 13 2024 0.6107 -0.0189 -3.00% 0.6162 0.6352 0.5894 64,604.00
      May 12 2024 0.6296 0.00 0.00% 0.6296 0.6296 0.6296 0.00
      May 11 2024 0.6296 -0.0139 -2.16% 0.6433 0.6553 0.6283 54,232.00
      May 10 2024 0.6435 -0.0304 -4.51% 0.6705 0.6795 0.6316 56,807.00
      May 09 2024 0.6739 0.0236 3.63% 0.6501 0.6747 0.6339 58,595.00
      May 08 2024 0.6503 -0.0041 -0.63% 0.6447 0.6667 0.6326 63,444.00
      May 07 2024 0.6544 0.00 0.00% 0.6544 0.6544 0.6544 0.00
      May 06 2024 0.6544 0.0055 0.85% 0.6638 0.6892 0.6544 27,055.00
      May 05 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      May 04 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      May 03 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      May 02 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      May 01 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      Apr 30 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      Apr 29 2024 0.6489 0.00 0.00% 0.6489 0.6489 0.6489 0.00
      Apr 28 2024 0.6489 -0.0556 -7.89% 0.6619 0.6721 0.646 72,620.00
      Apr 27 2024 0.7045 0.00 0.00% 0.7045 0.7045 0.7045 0.00
      Apr 26 2024 0.7045 0.00 0.00% 0.7045 0.7045 0.7045 0.00
      Apr 25 2024 0.7045 0.00 0.00% 0.7045 0.7045 0.7045 0.00
      Apr 24 2024 0.7045 0.00 0.00% 0.7045 0.7045 0.7045 0.00
      Apr 23 2024 0.7045 -0.0047 -0.66% 0.7074 0.7174 0.691 45,863.00
      Apr 22 2024 0.7092 0.052 7.91% 0.6889 0.7165 0.6864 46,783.00
      Apr 21 2024 0.6572 0.00 0.00% 0.6572 0.6572 0.6572 0.00
      Apr 20 2024 0.6572 0.00 0.00% 0.6572 0.6572 0.6572 0.00
      Apr 19 2024 0.6572 0.0089 1.37% 0.6464 0.6684 0.5944 62,198.00
      Apr 18 2024 0.6483 -0.0052 -0.80% 0.6211 0.6529 0.6057 48,644.00
      Apr 17 2024 0.6535 0.00 0.00% 0.6535 0.6535 0.6535 0.00
      Apr 16 2024 0.6535 0.00 0.00% 0.6535 0.6535 0.6535 0.00
      Apr 15 2024 0.6535 0.00 0.00% 0.6535 0.6535 0.6535 0.00
      Apr 14 2024 0.6535 -0.3106 -32.22% 0.6077 0.6644 0.5899 65,999.00
      Apr 13 2024 0.9641 0.00 0.00% 0.9641 0.9641 0.9641 0.00
      Apr 12 2024 0.9641 0.00 0.00% 0.9641 0.9641 0.9641 0.00
      Apr 11 2024 0.9641 0.00 0.00% 0.9641 0.9641 0.9641 0.00
      Apr 10 2024 0.9641 -0.0688 -6.66% 0.9858 0.995 0.936 78,835.00
      Apr 09 2024 1.03 0.00 0.00% 1.03 1.03 1.03 0.00
      Apr 08 2024 1.03 0.060 6.46% 0.9682 1.04 0.9416 88,225.00
      Apr 07 2024 0.9702 0.0151 1.58% 0.9549 0.9831 0.9497 59,282.00
      Apr 06 2024 0.9551 0.0083 0.88% 0.9446 0.9765 0.944 83,155.00
      Apr 05 2024 0.9468 -0.0267 -2.74% 0.9702 0.9745 0.919 88,938.00
      Apr 04 2024 0.9735 0.0324 3.44% 0.9384 1.00 0.9256 62,286.00
      Apr 03 2024 0.9411 -0.0224 -2.32% 0.9632 1.01 0.9199 92,698.00
      Apr 02 2024 0.9635 -0.1677 -14.82% 1.05 1.05 0.9355 103,499.00
      Apr 01 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 31 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 30 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 29 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 28 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 27 2024 1.13 0.00 0.00% 1.13 1.13 1.13 0.00
      Mar 26 2024 1.13 0.120 12.33% 1.10 1.14 1.09 58,744.00
      Mar 25 2024 1.01 0.00 0.00% 1.01 1.01 1.01 0.00
      Mar 24 2024 1.01 0.00 0.00% 1.01 1.01 1.01 0.00
      Mar 23 2024 1.01 0.00 0.09% 1.00 1.04 0.9815 147,215.00
      Mar 22 2024 1.01 -0.030 -2.74% 1.02 1.05 0.9589 299,989.00
      Mar 21 2024 1.03 -0.020 -1.47% 1.05 1.06 1.01 84,029.00
      Mar 20 2024 1.05 0.090 9.75% 0.9618 1.06 0.9056 226,034.00
      Mar 19 2024 0.9565 -0.1361 -12.46% 1.09 1.10 0.9271 232,252.00
      Mar 18 2024 1.09 -0.040 -3.20% 1.12 1.15 1.07 188,398.00
      Mar 17 2024 1.13 0.070 6.59% 1.07 1.15 1.02 187,903.00
      Mar 16 2024 1.06 -0.140 -11.33% 1.19 1.22 1.03 193,473.00
      Mar 15 2024 1.19 -0.120 -9.01% 1.31 1.33 1.10 217,566.00
      Mar 14 2024 1.31 -0.010 -0.64% 1.32 1.33 1.21 143,480.00
      Mar 13 2024 1.32 0.040 3.34% 1.27 1.35 1.26 49,853.00
      Mar 12 2024 1.28 0.00 -0.37% 1.28 1.29 1.15 54,238.00
      Mar 11 2024 1.28 0.110 9.40% 1.18 1.42 1.12 56,746.00
      Mar 10 2024 1.17 0.00 0.10% 1.20 1.22 1.13 45,954.00
      Mar 09 2024 1.17 0.00 0.00% 1.17 1.17 1.17 0.00
      Mar 08 2024 1.17 0.00 0.00% 1.17 1.17 1.17 0.00
      Mar 07 2024 1.17 0.020 2.07% 1.18 1.18 1.14 3,076.00
      Mar 06 2024 1.15 0.110 10.81% 1.04 1.19 1.02 5,002.00
      Mar 05 2024 1.04 -0.150 -12.64% 1.18 1.24 0.9542 21,234.00
      Mar 04 2024 1.19 0.020 1.86% 1.16 1.24 1.12 55,067.00
      Mar 03 2024 1.16 0.090 8.37% 1.07 1.34 1.07 63,111.00
      Mar 02 2024 1.07 0.110 11.01% 0.9724 1.08 0.9578 47,080.00

      Your Recent History

      HUOB
      OMGUSDT
      OMG Network
      BOV
      A1DM34Q
      Archer Daniels Midland
      Delayed Upgrade Clock