Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OMGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.4436 | -0.0233 | -4.99% | 0.4679 | 0.485 | 0.4278 | 865,049.00 |
| Jun 04 2024 | 0.4669 | -0.0291 | -5.87% | 0.502 | 0.502 | 0.4469 | 718,545.00 |
| Jun 03 2024 | 0.496 | -0.1997 | -28.70% | 0.6942 | 0.7141 | 0.4958 | 862,446.00 |
| Jun 02 2024 | 0.6957 | -0.010 | -1.42% | 0.7057 | 0.7196 | 0.6923 | 25,041.00 |
| Jun 01 2024 | 0.7057 | -0.0148 | -2.05% | 0.7144 | 0.7748 | 0.7015 | 130,251.00 |
| May 31 2024 | 0.7205 | -0.0001 | -0.01% | 0.7206 | 0.7243 | 0.6965 | 61,414.00 |
| May 30 2024 | 0.7206 | -0.0099 | -1.36% | 0.7351 | 0.7491 | 0.709 | 53,333.00 |
| May 29 2024 | 0.7305 | -0.0114 | -1.54% | 0.7423 | 0.764 | 0.7287 | 22,516.00 |
| May 28 2024 | 0.7419 | -0.0099 | -1.32% | 0.7564 | 0.7577 | 0.7218 | 75,984.00 |
| May 27 2024 | 0.7518 | 0.029 | 4.01% | 0.7207 | 0.7704 | 0.7207 | 25,422.00 |
| May 26 2024 | 0.7228 | -0.0129 | -1.75% | 0.7356 | 0.7356 | 0.7111 | 23,202.00 |
| May 25 2024 | 0.7357 | 0.0201 | 2.81% | 0.7187 | 0.7527 | 0.7184 | 73,277.00 |
| May 24 2024 | 0.7156 | 0.0109 | 1.55% | 0.7053 | 0.7312 | 0.6897 | 28,956.00 |
| May 23 2024 | 0.7047 | -0.0093 | -1.30% | 0.716 | 0.7344 | 0.6669 | 79,434.00 |
| May 22 2024 | 0.714 | -0.006 | -0.83% | 0.7218 | 0.7317 | 0.7043 | 20,609.00 |
| May 21 2024 | 0.720 | 0.0063 | 0.88% | 0.7144 | 0.7305 | 0.7043 | 43,871.00 |
| May 20 2024 | 0.7137 | 0.0741 | 11.59% | 0.6378 | 0.720 | 0.6297 | 55,062.00 |
| May 19 2024 | 0.6396 | -0.0222 | -3.35% | 0.6621 | 0.6704 | 0.6334 | 22,865.00 |
| May 18 2024 | 0.6618 | -0.0082 | -1.22% | 0.6673 | 0.6711 | 0.653 | 33,207.00 |
| May 17 2024 | 0.670 | 0.0209 | 3.22% | 0.6484 | 0.6762 | 0.6427 | 24,653.00 |
| May 16 2024 | 0.6491 | 0.0066 | 1.03% | 0.644 | 0.6624 | 0.628 | 35,373.00 |
| May 15 2024 | 0.6425 | 0.0528 | 8.95% | 0.5939 | 0.6502 | 0.5889 | 50,977.00 |
| May 14 2024 | 0.5897 | -0.0191 | -3.14% | 0.6122 | 0.6163 | 0.5895 | 14,116.00 |
| May 13 2024 | 0.6088 | -0.0025 | -0.41% | 0.6145 | 0.6336 | 0.5883 | 34,644.00 |
| May 12 2024 | 0.6113 | -0.0189 | -3.00% | 0.6321 | 0.6365 | 0.6113 | 13,159.00 |
| May 11 2024 | 0.6302 | -0.0134 | -2.08% | 0.6424 | 0.6541 | 0.630 | 30,054.00 |
| May 10 2024 | 0.6436 | -0.0289 | -4.30% | 0.6718 | 0.680 | 0.6296 | 78,844.00 |
| May 09 2024 | 0.6725 | 0.0246 | 3.80% | 0.6498 | 0.6763 | 0.6336 | 40,519.00 |
| May 08 2024 | 0.6479 | 0.0018 | 0.28% | 0.6429 | 0.6665 | 0.6313 | 48,773.00 |
| May 07 2024 | 0.6461 | -0.0104 | -1.58% | 0.6545 | 0.674 | 0.643 | 22,802.00 |
| May 06 2024 | 0.6565 | -0.0092 | -1.38% | 0.6642 | 0.6913 | 0.6518 | 39,165.00 |
| May 05 2024 | 0.6657 | 0.0102 | 1.56% | 0.6532 | 0.6731 | 0.6373 | 19,919.00 |
| May 04 2024 | 0.6555 | -0.0097 | -1.46% | 0.6646 | 0.674 | 0.6535 | 62,887.00 |
| May 03 2024 | 0.6652 | 0.0109 | 1.67% | 0.6476 | 0.6741 | 0.6303 | 51,948.00 |
| May 02 2024 | 0.6543 | 0.0402 | 6.55% | 0.6081 | 0.6604 | 0.593 | 38,463.00 |
| May 01 2024 | 0.6141 | 0.0086 | 1.42% | 0.603 | 0.6214 | 0.563 | 93,236.00 |
| Apr 30 2024 | 0.6055 | -0.0393 | -6.09% | 0.6436 | 0.6478 | 0.5785 | 64,138.00 |
| Apr 29 2024 | 0.6448 | -0.0048 | -0.74% | 0.6502 | 0.6584 | 0.6215 | 31,995.00 |
| Apr 28 2024 | 0.6496 | -0.0117 | -1.77% | 0.6584 | 0.6723 | 0.646 | 23,377.00 |
| Apr 27 2024 | 0.6613 | 0.0156 | 2.42% | 0.6485 | 0.6664 | 0.6186 | 44,470.00 |
| Apr 26 2024 | 0.6457 | -0.0228 | -3.41% | 0.6684 | 0.6737 | 0.6435 | 23,549.00 |
| Apr 25 2024 | 0.6685 | 0.0065 | 0.98% | 0.6656 | 0.6834 | 0.6446 | 14,165.00 |
| Apr 24 2024 | 0.662 | -0.0445 | -6.30% | 0.7056 | 0.7244 | 0.6534 | 30,355.00 |
| Apr 23 2024 | 0.7065 | -0.0035 | -0.49% | 0.7088 | 0.7181 | 0.691 | 19,748.00 |
| Apr 22 2024 | 0.710 | 0.022 | 3.20% | 0.6929 | 0.7175 | 0.6863 | 41,349.00 |
| Apr 21 2024 | 0.688 | -0.0219 | -3.08% | 0.7068 | 0.7092 | 0.6705 | 53,987.00 |
| Apr 20 2024 | 0.7099 | 0.0486 | 7.35% | 0.6561 | 0.7146 | 0.6464 | 20,704.00 |
| Apr 19 2024 | 0.6613 | 0.0107 | 1.64% | 0.646 | 0.6693 | 0.5904 | 105,526.00 |
| Apr 18 2024 | 0.6506 | 0.0286 | 4.60% | 0.6212 | 0.6528 | 0.6063 | 50,791.00 |
| Apr 17 2024 | 0.622 | -0.0224 | -3.48% | 0.6392 | 0.6488 | 0.5936 | 98,224.00 |
| Apr 16 2024 | 0.6444 | 0.0068 | 1.07% | 0.6371 | 0.6541 | 0.609 | 47,472.00 |
| Apr 15 2024 | 0.6376 | -0.0178 | -2.72% | 0.654 | 0.7153 | 0.6055 | 92,294.00 |
| Apr 14 2024 | 0.6554 | 0.0471 | 7.74% | 0.6053 | 0.6629 | 0.5805 | 203,158.00 |
| Apr 13 2024 | 0.6083 | -0.1302 | -17.63% | 0.7341 | 0.7405 | 0.520 | 424,475.00 |
| Apr 12 2024 | 0.7385 | -0.213 | -22.39% | 0.9571 | 0.9725 | 0.681 | 142,912.00 |
| Apr 11 2024 | 0.9515 | -0.011 | -1.14% | 0.9646 | 0.9956 | 0.9434 | 33,702.00 |
| Apr 10 2024 | 0.9625 | -0.0225 | -2.28% | 0.9872 | 0.996 | 0.9173 | 70,014.00 |
| Apr 09 2024 | 0.985 | -0.0488 | -4.72% | 1.03 | 1.04 | 0.978 | 67,423.00 |
| Apr 08 2024 | 1.03 | 0.060 | 6.42% | 0.9621 | 1.04 | 0.944 | 89,345.00 |
| Apr 07 2024 | 0.9714 | 0.0118 | 1.23% | 0.9558 | 0.9836 | 0.952 | 56,099.00 |
| Apr 06 2024 | 0.9596 | 0.0105 | 1.11% | 0.9481 | 0.9781 | 0.945 | 45,759.00 |
| Apr 05 2024 | 0.9491 | -0.0249 | -2.56% | 0.9723 | 0.9754 | 0.919 | 74,996.00 |
| Apr 04 2024 | 0.974 | 0.0314 | 3.33% | 0.938 | 1.00 | 0.9165 | 64,515.00 |
| Apr 03 2024 | 0.9426 | -0.0213 | -2.21% | 0.9636 | 1.00 | 0.9201 | 64,733.00 |
| Apr 02 2024 | 0.9639 | -0.0835 | -7.97% | 1.04 | 1.04 | 0.9345 | 153,461.00 |
| Apr 01 2024 | 1.05 | -0.070 | -6.41% | 1.12 | 1.13 | 1.02 | 108,677.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.92% | 1.10 | 1.12 | 1.10 | 34,461.00 |
| Mar 30 2024 | 1.10 | -0.060 | -4.95% | 1.15 | 1.17 | 1.10 | 111,516.00 |
| Mar 29 2024 | 1.16 | 0.050 | 4.84% | 1.10 | 1.16 | 1.06 | 156,569.00 |
| Mar 28 2024 | 1.10 | 0.010 | 1.18% | 1.10 | 1.11 | 1.06 | 56,903.00 |
| Mar 27 2024 | 1.09 | -0.040 | -3.56% | 1.13 | 1.15 | 1.07 | 109,959.00 |
| Mar 26 2024 | 1.13 | 0.040 | 3.69% | 1.10 | 1.14 | 1.09 | 207,709.00 |
| Mar 25 2024 | 1.09 | 0.040 | 3.35% | 1.06 | 1.12 | 1.05 | 198,997.00 |
| Mar 24 2024 | 1.05 | 0.040 | 4.21% | 1.01 | 1.06 | 0.9985 | 127,265.00 |
| Mar 23 2024 | 1.01 | 0.010 | 0.62% | 1.01 | 1.04 | 0.9812 | 163,521.00 |
| Mar 22 2024 | 1.01 | -0.020 | -1.53% | 1.02 | 1.05 | 0.960 | 147,124.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.72% | 1.05 | 1.06 | 0.9949 | 128,654.00 |
| Mar 20 2024 | 1.05 | 0.090 | 9.24% | 0.9556 | 1.06 | 0.905 | 143,367.00 |
| Mar 19 2024 | 0.9604 | -0.1297 | -11.90% | 1.09 | 1.10 | 0.9264 | 237,052.00 |
| Mar 18 2024 | 1.09 | -0.040 | -3.45% | 1.13 | 1.15 | 1.06 | 166,219.00 |
| Mar 17 2024 | 1.13 | 0.070 | 6.38% | 1.07 | 1.15 | 1.02 | 171,900.00 |
| Mar 16 2024 | 1.06 | -0.130 | -10.91% | 1.19 | 1.22 | 1.03 | 153,138.00 |
| Mar 15 2024 | 1.19 | -0.130 | -9.63% | 1.31 | 1.33 | 1.11 | 195,613.00 |
| Mar 14 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| Mar 13 2024 | 1.32 | 0.040 | 3.10% | 1.28 | 1.35 | 1.26 | 277,590.00 |
| Mar 12 2024 | 1.28 | 0.00 | -0.30% | 1.28 | 1.29 | 1.16 | 250,790.00 |
| Mar 11 2024 | 1.28 | 0.120 | 10.23% | 1.17 | 1.31 | 1.10 | 283,099.00 |
| Mar 10 2024 | 1.16 | -0.030 | -2.84% | 1.20 | 1.21 | 1.13 | 179,102.00 |
| Mar 09 2024 | 1.20 | 0.010 | 0.68% | 1.19 | 1.27 | 1.18 | 236,508.00 |
| Mar 08 2024 | 1.19 | 0.010 | 1.26% | 1.18 | 1.25 | 1.14 | 199,541.00 |
