Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00001060 | 0.00000005 | 0.47% | 0.00001075 | 0.00001075 | 0.00001035 | 11,758.00 |
| May 20 2024 | 0.00001055 | -0.00000022 | -2.04% | 0.00001051 | 0.00001092 | 0.00001041 | 11,933.00 |
| May 19 2024 | 0.00001077 | -0.00000042 | -3.75% | 0.00001094 | 0.00001119 | 0.00001064 | 6,957.00 |
| May 18 2024 | 0.00001119 | 0.00000015 | 1.36% | 0.00001104 | 0.00001132 | 0.00001093 | 9,555.00 |
| May 17 2024 | 0.00001104 | 0.00000031 | 2.89% | 0.00001076 | 0.00001177 | 0.00001065 | 12,941.00 |
| May 16 2024 | 0.00001073 | -0.00000034 | -3.07% | 0.00001105 | 0.00001181 | 0.00001051 | 7,776.00 |
| May 15 2024 | 0.00001107 | 0.00000002 | 0.18% | 0.00001098 | 0.00001151 | 0.00001070 | 2,815.00 |
| May 14 2024 | 0.00001105 | -0.00000008 | -0.72% | 0.00001110 | 0.00001181 | 0.00001105 | 1,957.00 |
| May 13 2024 | 0.00001113 | 0.00000004 | 0.36% | 0.00001127 | 0.00001224 | 0.00001082 | 10,472.00 |
| May 12 2024 | 0.00001109 | -0.00000055 | -4.73% | 0.00001148 | 0.00001166 | 0.00001109 | 6,958.00 |
| May 11 2024 | 0.00001164 | 0.00000049 | 4.39% | 0.00001135 | 0.00001188 | 0.00001109 | 1,409.00 |
| May 10 2024 | 0.00001115 | -0.00000014 | -1.24% | 0.00001145 | 0.00001166 | 0.00001108 | 4,779.00 |
| May 09 2024 | 0.00001129 | -0.00000059 | -4.97% | 0.00001168 | 0.00001209 | 0.00001124 | 4,594.00 |
| May 08 2024 | 0.00001188 | 0.00000017 | 1.45% | 0.00001194 | 0.00001194 | 0.00001138 | 3,925.00 |
| May 07 2024 | 0.00001171 | -0.00000034 | -2.82% | 0.00001212 | 0.00001224 | 0.00001158 | 12,015.00 |
| May 06 2024 | 0.00001205 | 0.00000010 | 0.84% | 0.00001197 | 0.00001259 | 0.00001162 | 12,593.00 |
| May 05 2024 | 0.00001195 | -0.00000058 | -4.63% | 0.00001225 | 0.00001265 | 0.00001188 | 3,740.00 |
| May 04 2024 | 0.00001253 | 0.00000058 | 4.85% | 0.00001210 | 0.00001271 | 0.00001205 | 19,778.00 |
| May 03 2024 | 0.00001195 | 0.00000087 | 7.85% | 0.00001098 | 0.00001239 | 0.00001067 | 16,416.00 |
| May 02 2024 | 0.00001108 | -0.00000029 | -2.55% | 0.00001108 | 0.00001132 | 0.00001066 | 14,505.00 |
| May 01 2024 | 0.00001137 | 0.00000059 | 5.47% | 0.00001078 | 0.00001150 | 0.00001040 | 15,147.00 |
| Apr 30 2024 | 0.00001078 | -0.00000065 | -5.69% | 0.00001145 | 0.00001161 | 0.00001078 | 10,428.00 |
| Apr 29 2024 | 0.00001143 | -0.00000077 | -6.31% | 0.00001221 | 0.00001312 | 0.00001105 | 21,341.00 |
| Apr 28 2024 | 0.00001220 | 0.00000031 | 2.61% | 0.00001203 | 0.00001270 | 0.00001184 | 11,005.00 |
| Apr 27 2024 | 0.00001189 | 0.00000100 | 9.27% | 0.00001079 | 0.00001244 | 0.00001049 | 30,461.00 |
| Apr 26 2024 | 0.00001079 | -0.00000047 | -4.17% | 0.00001122 | 0.00001217 | 0.00001067 | 21,307.00 |
| Apr 25 2024 | 0.00001126 | 0.00000091 | 8.79% | 0.00001047 | 0.00001160 | 0.00000995 | 13,111.00 |
| Apr 24 2024 | 0.00001035 | 0.00000037 | 3.71% | 0.00001002 | 0.00001120 | 0.00001000 | 10,455.00 |
| Apr 23 2024 | 0.00000998 | -0.00000060 | -5.67% | 0.00001077 | 0.00001077 | 0.00000998 | 6,378.00 |
| Apr 22 2024 | 0.00001058 | -0.00000009 | -0.84% | 0.00001068 | 0.00001258 | 0.00001045 | 26,793.00 |
| Apr 21 2024 | 0.00001067 | -0.00000055 | -4.90% | 0.00001108 | 0.00001120 | 0.00001037 | 16,086.00 |
| Apr 20 2024 | 0.00001122 | 0.00000002 | 0.18% | 0.00001122 | 0.00001132 | 0.00001065 | 7,207.00 |
| Apr 19 2024 | 0.00001120 | 0.00000042 | 3.90% | 0.00001052 | 0.00001151 | 0.00000985 | 16,326.00 |
| Apr 18 2024 | 0.00001078 | -0.00000027 | -2.44% | 0.00001119 | 0.00001133 | 0.00001054 | 18,477.00 |
| Apr 17 2024 | 0.00001105 | -0.00000098 | -8.15% | 0.00001195 | 0.00001205 | 0.00001105 | 31,369.00 |
| Apr 16 2024 | 0.00001203 | -0.00000200 | -14.29% | 0.00001385 | 0.00001429 | 0.00001203 | 26,873.00 |
| Apr 15 2024 | 0.00001400 | 0.00000300 | 26.93% | 0.00001093 | 0.00001443 | 0.00001070 | 59,953.00 |
| Apr 14 2024 | 0.00001114 | -0.00000030 | -2.62% | 0.00001143 | 0.00001160 | 0.00001020 | 22,721.00 |
| Apr 13 2024 | 0.00001144 | -0.00000200 | -15.07% | 0.00001354 | 0.00001386 | 0.00001017 | 87,287.00 |
| Apr 12 2024 | 0.00001327 | -0.00000096 | -6.75% | 0.00001414 | 0.00001534 | 0.00001300 | 71,704.00 |
| Apr 11 2024 | 0.00001423 | 0.00000200 | 15.72% | 0.00001283 | 0.00001500 | 0.00001224 | 57,209.00 |
| Apr 10 2024 | 0.00001272 | 0.00000100 | 8.68% | 0.00001151 | 0.00001322 | 0.00001088 | 40,421.00 |
| Apr 09 2024 | 0.00001152 | 0.00000080 | 7.46% | 0.00001092 | 0.00001227 | 0.00001072 | 20,355.00 |
| Apr 08 2024 | 0.00001072 | 0.00000037 | 3.57% | 0.00001049 | 0.00001220 | 0.00001034 | 61,537.00 |
| Apr 07 2024 | 0.00001035 | 0.00000039 | 3.92% | 0.00000999 | 0.00001035 | 0.00000969 | 19,070.00 |
| Apr 06 2024 | 0.00000996 | -0.00000042 | -4.05% | 0.00001039 | 0.00001078 | 0.00000983 | 5,213.00 |
| Apr 05 2024 | 0.00001038 | 0.00000055 | 5.60% | 0.00000988 | 0.00001136 | 0.00000942 | 29,924.00 |
| Apr 04 2024 | 0.00000983 | -0.00000025 | -2.48% | 0.00001008 | 0.00001064 | 0.00000975 | 28,130.00 |
| Apr 03 2024 | 0.00001008 | 0.00000034 | 3.49% | 0.00000991 | 0.00001053 | 0.00000958 | 21,593.00 |
| Apr 02 2024 | 0.00000974 | 0.00000019 | 1.99% | 0.00000974 | 0.00001009 | 0.00000893 | 25,582.00 |
| Apr 01 2024 | 0.00000955 | -0.00000065 | -6.37% | 0.00001009 | 0.00001032 | 0.00000923 | 12,049.00 |
| Mar 31 2024 | 0.00001020 | 0.00000031 | 3.13% | 0.00000978 | 0.00001070 | 0.00000976 | 13,136.00 |
| Mar 30 2024 | 0.00000989 | -0.00000034 | -3.32% | 0.00001021 | 0.00001054 | 0.00000989 | 8,673.00 |
| Mar 29 2024 | 0.00001023 | -0.00000010 | -0.97% | 0.00001021 | 0.00001049 | 0.00000981 | 17,884.00 |
| Mar 28 2024 | 0.00001033 | -0.00000015 | -1.43% | 0.00001064 | 0.00001137 | 0.00001012 | 36,132.00 |
| Mar 27 2024 | 0.00001048 | -0.00000100 | -8.60% | 0.00001155 | 0.00001198 | 0.00001048 | 32,025.00 |
| Mar 26 2024 | 0.00001163 | 0.00000200 | 19.90% | 0.00001018 | 0.00001232 | 0.00000973 | 103,107.00 |
| Mar 25 2024 | 0.00001005 | 0.00000100 | 11.52% | 0.00000874 | 0.00001086 | 0.00000845 | 123,359.00 |
| Mar 24 2024 | 0.00000868 | 0.00000011 | 1.28% | 0.00000867 | 0.00000884 | 0.00000825 | 15,892.00 |
| Mar 23 2024 | 0.00000857 | -0.00000073 | -7.85% | 0.00000940 | 0.00000988 | 0.00000851 | 18,820.00 |
| Mar 22 2024 | 0.00000930 | 0.00000028 | 3.10% | 0.00000905 | 0.00000956 | 0.00000874 | 42,194.00 |
| Mar 21 2024 | 0.00000902 | -0.00000100 | -9.78% | 0.00001017 | 0.00001073 | 0.00000884 | 111,139.00 |
| Mar 20 2024 | 0.00001022 | -0.00000072 | -6.58% | 0.00001094 | 0.00001178 | 0.00001022 | 209,701.00 |
| Mar 19 2024 | 0.00001094 | -0.00000100 | -8.17% | 0.00001232 | 0.00001503 | 0.00000968 | 301,439.00 |
| Mar 18 2024 | 0.00001224 | 0.00000300 | 34.01% | 0.00000895 | 0.00001282 | 0.00000842 | 251,923.00 |
| Mar 17 2024 | 0.00000882 | 0.00000200 | 28.09% | 0.00000713 | 0.00000933 | 0.00000622 | 134,128.00 |
| Mar 16 2024 | 0.00000712 | 0.00000100 | 16.34% | 0.00000611 | 0.00000712 | 0.00000587 | 67,652.00 |
| Mar 15 2024 | 0.00000612 | 0.00000200 | 44.54% | 0.00000552 | 0.00000628 | 0.00000510 | 105,695.00 |
| Mar 14 2024 | 0.00000449 | 0.00000000 | 0.00% | 0.00000449 | 0.00000449 | 0.00000449 | 0.00 |
| Mar 13 2024 | 0.00000449 | -0.00000001 | -0.22% | 0.00000465 | 0.00000480 | 0.00000428 | 10,453.00 |
| Mar 12 2024 | 0.00000450 | -0.00000005 | -1.10% | 0.00000445 | 0.00000450 | 0.00000415 | 12,570.00 |
| Mar 11 2024 | 0.00000455 | 0.00000019 | 4.36% | 0.00000445 | 0.00000465 | 0.00000429 | 10,212.00 |
| Mar 10 2024 | 0.00000436 | -0.00000006 | -1.36% | 0.00000443 | 0.00000448 | 0.00000419 | 7,188.00 |
| Mar 09 2024 | 0.00000442 | -0.00000002 | -0.45% | 0.00000435 | 0.00000448 | 0.00000434 | 32,606.00 |
| Mar 08 2024 | 0.00000444 | -0.00000011 | -2.42% | 0.00000455 | 0.00000479 | 0.00000421 | 10,548.00 |
| Mar 07 2024 | 0.00000455 | -0.00000019 | -4.01% | 0.00000475 | 0.00000516 | 0.00000442 | 17,963.00 |
| Mar 06 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000485 | 0.00000485 | 0.00000451 | 42,015.00 |
| Mar 05 2024 | 0.00000480 | 0.00000003 | 0.63% | 0.00000484 | 0.00000511 | 0.00000401 | 82,310.00 |
| Mar 04 2024 | 0.00000477 | 0.00000039 | 8.90% | 0.00000440 | 0.00000589 | 0.00000423 | 154,141.00 |
| Mar 03 2024 | 0.00000438 | 0.00000001 | 0.23% | 0.00000444 | 0.00000459 | 0.00000423 | 20,503.00 |
| Mar 02 2024 | 0.00000437 | 0.00000007 | 1.63% | 0.00000434 | 0.00000459 | 0.00000415 | 52,462.00 |
| Mar 01 2024 | 0.00000430 | 0.00000015 | 3.61% | 0.00000425 | 0.00000499 | 0.00000417 | 75,722.00 |
| Feb 29 2024 | 0.00000415 | 0.00000019 | 4.80% | 0.00000394 | 0.00000415 | 0.00000377 | 19,333.00 |
| Feb 28 2024 | 0.00000396 | 0.00000007 | 1.80% | 0.00000393 | 0.00000501 | 0.00000374 | 61,204.00 |
| Feb 27 2024 | 0.00000389 | -0.00000020 | -4.89% | 0.00000407 | 0.00000417 | 0.00000374 | 35,913.00 |
| Feb 26 2024 | 0.00000409 | -0.00000007 | -1.68% | 0.00000417 | 0.00000435 | 0.00000402 | 60,887.00 |
| Feb 25 2024 | 0.00000416 | -0.00000009 | -2.12% | 0.00000428 | 0.00000429 | 0.00000406 | 8,133.00 |
| Feb 24 2024 | 0.00000425 | 0.00000002 | 0.47% | 0.00000421 | 0.00000434 | 0.00000408 | 12,129.00 |
| Feb 23 2024 | 0.00000423 | 0.00000004 | 0.95% | 0.00000423 | 0.00000500 | 0.00000417 | 102,831.00 |
| Feb 22 2024 | 0.00000419 | -0.00000001 | -0.24% | 0.00000419 | 0.00000439 | 0.00000404 | 31,522.00 |
