Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.75325 | 0.04771 | 6.76% | 0.70518 | 0.75325 | 0.69002 | 293,869.00 |
| May 19 2024 | 0.70554 | -0.03302 | -4.47% | 0.73625 | 0.75067 | 0.7013 | 192,875.00 |
| May 18 2024 | 0.73856 | 0.00089 | 0.12% | 0.73582 | 0.75419 | 0.73229 | 190,785.00 |
| May 17 2024 | 0.73767 | 0.03367 | 4.78% | 0.70419 | 0.77482 | 0.70419 | 369,685.00 |
| May 16 2024 | 0.704 | -0.02326 | -3.20% | 0.7258 | 0.74374 | 0.69267 | 228,952.00 |
| May 15 2024 | 0.72726 | 0.04639 | 6.81% | 0.68469 | 0.74905 | 0.669 | 262,010.00 |
| May 14 2024 | 0.68087 | -0.02293 | -3.26% | 0.70413 | 0.7253 | 0.67846 | 341,234.00 |
| May 13 2024 | 0.7038 | 0.01629 | 2.37% | 0.68903 | 0.71481 | 0.66317 | 333,330.00 |
| May 12 2024 | 0.68751 | -0.01418 | -2.02% | 0.70279 | 0.70956 | 0.68273 | 153,462.00 |
| May 11 2024 | 0.70169 | 0.01215 | 1.76% | 0.68834 | 0.72764 | 0.67636 | 216,113.00 |
| May 10 2024 | 0.68954 | -0.02716 | -3.79% | 0.71866 | 0.73449 | 0.67227 | 502,992.00 |
| May 09 2024 | 0.7167 | -0.0002 | -0.03% | 0.71834 | 0.74283 | 0.7045 | 270,612.00 |
| May 08 2024 | 0.7169 | -0.01797 | -2.45% | 0.73441 | 0.74444 | 0.70829 | 269,493.00 |
| May 07 2024 | 0.73487 | -0.02999 | -3.92% | 0.76608 | 0.77856 | 0.730 | 606,086.00 |
| May 06 2024 | 0.76486 | -0.01131 | -1.46% | 0.77669 | 0.80937 | 0.73655 | 609,346.00 |
| May 05 2024 | 0.77617 | -0.01041 | -1.32% | 0.79006 | 0.80316 | 0.76347 | 272,882.00 |
| May 04 2024 | 0.78658 | 0.03253 | 4.31% | 0.75735 | 0.80509 | 0.75568 | 757,220.00 |
| May 03 2024 | 0.75405 | 0.09705 | 14.77% | 0.65606 | 0.76423 | 0.63613 | 753,859.00 |
| May 02 2024 | 0.657 | 0.00011 | 0.02% | 0.65241 | 0.657 | 0.6258 | 643,639.00 |
| May 01 2024 | 0.65689 | -0.00214 | -0.32% | 0.65525 | 0.68109 | 0.60367 | 663,123.00 |
| Apr 30 2024 | 0.65903 | -0.07431 | -10.13% | 0.73333 | 0.74701 | 0.64831 | 538,816.00 |
| Apr 29 2024 | 0.73334 | -0.03802 | -4.93% | 0.77463 | 0.82016 | 0.69493 | 568,599.00 |
| Apr 28 2024 | 0.77136 | 0.01468 | 1.94% | 0.75872 | 0.8063 | 0.75069 | 807,761.00 |
| Apr 27 2024 | 0.75668 | 0.0678 | 9.84% | 0.68934 | 0.75946 | 0.65842 | 481,506.00 |
| Apr 26 2024 | 0.68888 | -0.03716 | -5.12% | 0.72607 | 0.73202 | 0.68551 | 426,828.00 |
| Apr 25 2024 | 0.72604 | 0.05593 | 8.35% | 0.6658 | 0.74758 | 0.63397 | 696,384.00 |
| Apr 24 2024 | 0.67011 | -0.00108 | -0.16% | 0.67284 | 0.74326 | 0.65911 | 674,709.00 |
| Apr 23 2024 | 0.67119 | -0.03859 | -5.44% | 0.710 | 0.71694 | 0.665 | 691,647.00 |
| Apr 22 2024 | 0.70978 | 0.01626 | 2.34% | 0.69498 | 0.77844 | 0.69267 | 978,921.00 |
| Apr 21 2024 | 0.69352 | -0.03482 | -4.78% | 0.72961 | 0.73167 | 0.6741 | 741,954.00 |
| Apr 20 2024 | 0.72834 | 0.01144 | 1.60% | 0.71413 | 0.73718 | 0.6791 | 494,195.00 |
| Apr 19 2024 | 0.7169 | 0.04943 | 7.41% | 0.67004 | 0.7465 | 0.59605 | 1,118,460.00 |
| Apr 18 2024 | 0.66747 | -0.01511 | -2.21% | 0.67921 | 0.70949 | 0.655 | 1,099,155.00 |
| Apr 17 2024 | 0.68258 | -0.08113 | -10.62% | 0.76216 | 0.7746 | 0.66942 | 1,500,388.00 |
| Apr 16 2024 | 0.76371 | -0.12086 | -13.66% | 0.88142 | 0.89966 | 0.7632 | 1,128,117.00 |
| Apr 15 2024 | 0.88457 | 0.15413 | 21.10% | 0.71615 | 0.91598 | 0.6913 | 1,511,834.00 |
| Apr 14 2024 | 0.73044 | -0.00708 | -0.96% | 0.7312 | 0.74945 | 0.64832 | 1,292,864.00 |
| Apr 13 2024 | 0.73752 | -0.16332 | -18.13% | 0.9174 | 0.92013 | 0.6622 | 1,167,448.00 |
| Apr 12 2024 | 0.90084 | -0.10154 | -10.13% | 0.98771 | 1.03 | 0.86489 | 1,076,872.00 |
| Apr 11 2024 | 1.00 | 0.100 | 10.52% | 0.9067 | 1.05 | 0.85696 | 1,522,474.00 |
| Apr 10 2024 | 0.90697 | 0.10921 | 13.69% | 0.79763 | 0.91898 | 0.74513 | 1,567,480.00 |
| Apr 09 2024 | 0.79776 | 0.0232 | 3.00% | 0.7732 | 0.8364 | 0.77187 | 1,253,873.00 |
| Apr 08 2024 | 0.77456 | 0.05691 | 7.93% | 0.72689 | 0.840 | 0.71279 | 1,367,244.00 |
| Apr 07 2024 | 0.71765 | 0.03845 | 5.66% | 0.67796 | 0.71921 | 0.66631 | 223,308.00 |
| Apr 06 2024 | 0.6792 | -0.03186 | -4.48% | 0.70793 | 0.750 | 0.66669 | 762,984.00 |
| Apr 05 2024 | 0.71106 | 0.03733 | 5.54% | 0.67219 | 0.74587 | 0.63029 | 629,312.00 |
| Apr 04 2024 | 0.67373 | 0.00357 | 0.53% | 0.66497 | 0.72219 | 0.65276 | 488,392.00 |
| Apr 03 2024 | 0.67016 | 0.03394 | 5.33% | 0.64818 | 0.69204 | 0.62348 | 568,003.00 |
| Apr 02 2024 | 0.63622 | -0.03264 | -4.88% | 0.66908 | 0.66908 | 0.58486 | 572,881.00 |
| Apr 01 2024 | 0.66886 | -0.05311 | -7.36% | 0.71821 | 0.71894 | 0.65688 | 467,111.00 |
| Mar 31 2024 | 0.72197 | 0.03585 | 5.23% | 0.68102 | 0.75617 | 0.68046 | 363,408.00 |
| Mar 30 2024 | 0.68612 | -0.02051 | -2.90% | 0.70407 | 0.73969 | 0.68096 | 500,206.00 |
| Mar 29 2024 | 0.70663 | -0.01746 | -2.41% | 0.72263 | 0.73749 | 0.6932 | 607,339.00 |
| Mar 28 2024 | 0.72409 | -0.00311 | -0.43% | 0.73205 | 0.78284 | 0.71367 | 577,494.00 |
| Mar 27 2024 | 0.7272 | -0.07965 | -9.87% | 0.8071 | 0.84458 | 0.7241 | 881,299.00 |
| Mar 26 2024 | 0.80685 | 0.10267 | 14.58% | 0.71375 | 0.84217 | 0.68397 | 1,771,606.00 |
| Mar 25 2024 | 0.70418 | 0.11854 | 20.24% | 0.58786 | 0.71608 | 0.56812 | 1,500,371.00 |
| Mar 24 2024 | 0.58564 | 0.03383 | 6.13% | 0.55078 | 0.58916 | 0.54104 | 590,159.00 |
| Mar 23 2024 | 0.55181 | -0.03599 | -6.12% | 0.59578 | 0.63005 | 0.55181 | 796,399.00 |
| Mar 22 2024 | 0.5878 | -0.0078 | -1.31% | 0.59514 | 0.6069 | 0.55337 | 848,772.00 |
| Mar 21 2024 | 0.5956 | -0.09655 | -13.95% | 0.69012 | 0.70482 | 0.58781 | 1,170,645.00 |
| Mar 20 2024 | 0.69215 | 0.01788 | 2.65% | 0.6661 | 0.75237 | 0.65574 | 1,080,387.00 |
| Mar 19 2024 | 0.67427 | -0.1555 | -18.74% | 0.84576 | 0.94091 | 0.61132 | 968,401.00 |
| Mar 18 2024 | 0.82977 | 0.22768 | 37.81% | 0.60622 | 0.84715 | 0.58734 | 965,314.00 |
| Mar 17 2024 | 0.60209 | 0.14131 | 30.67% | 0.47161 | 0.63898 | 0.4067 | 1,139,127.00 |
| Mar 16 2024 | 0.46078 | 0.03107 | 7.23% | 0.42561 | 0.47262 | 0.40097 | 974,473.00 |
| Mar 15 2024 | 0.42971 | 0.10411 | 31.97% | 0.38985 | 0.434 | 0.34419 | 1,185,481.00 |
| Mar 14 2024 | 0.3256 | 0.00 | 0.00% | 0.3256 | 0.3256 | 0.3256 | 0.00 |
| Mar 13 2024 | 0.3256 | -0.00009 | -0.03% | 0.340 | 0.34561 | 0.3094 | 799,341.00 |
| Mar 12 2024 | 0.32569 | 0.00259 | 0.80% | 0.32173 | 0.32569 | 0.29378 | 833,848.00 |
| Mar 11 2024 | 0.3231 | 0.02027 | 6.69% | 0.30376 | 0.3364 | 0.290 | 637,849.00 |
| Mar 10 2024 | 0.30283 | -0.00171 | -0.56% | 0.30403 | 0.3126 | 0.2875 | 497,103.00 |
| Mar 09 2024 | 0.30454 | 0.0057 | 1.91% | 0.2987 | 0.3065 | 0.2941 | 731,406.00 |
| Mar 08 2024 | 0.29884 | -0.00619 | -2.03% | 0.30453 | 0.3216 | 0.28828 | 585,062.00 |
| Mar 07 2024 | 0.30503 | -0.00536 | -1.73% | 0.31136 | 0.31258 | 0.29654 | 613,532.00 |
| Mar 06 2024 | 0.31039 | 0.00264 | 0.86% | 0.30751 | 0.3195 | 0.2939 | 1,278,631.00 |
| Mar 05 2024 | 0.30775 | -0.01795 | -5.51% | 0.32535 | 0.34238 | 0.26526 | 1,642,659.00 |
| Mar 04 2024 | 0.3257 | 0.0494 | 17.88% | 0.27917 | 0.37239 | 0.27099 | 1,473,207.00 |
| Mar 03 2024 | 0.2763 | 0.0039 | 1.43% | 0.27087 | 0.2814 | 0.25791 | 747,980.00 |
| Mar 02 2024 | 0.2724 | 0.00278 | 1.03% | 0.27006 | 0.2751 | 0.2581 | 720,800.00 |
| Mar 01 2024 | 0.26962 | 0.01254 | 4.88% | 0.25721 | 0.29429 | 0.25266 | 998,473.00 |
| Feb 29 2024 | 0.25708 | 0.01078 | 4.38% | 0.24613 | 0.2571 | 0.23589 | 1,184,923.00 |
| Feb 28 2024 | 0.2463 | 0.0254 | 11.50% | 0.2254 | 0.27303 | 0.22123 | 1,540,214.00 |
| Feb 27 2024 | 0.2209 | -0.00158 | -0.71% | 0.22248 | 0.22998 | 0.21095 | 950,717.00 |
| Feb 26 2024 | 0.22248 | 0.00889 | 4.16% | 0.21418 | 0.22441 | 0.21089 | 719,925.00 |
| Feb 25 2024 | 0.21359 | -0.00643 | -2.92% | 0.21966 | 0.22203 | 0.20887 | 317,600.00 |
| Feb 24 2024 | 0.22002 | 0.00456 | 2.12% | 0.2147 | 0.2212 | 0.20592 | 516,059.00 |
| Feb 23 2024 | 0.21546 | 0.00081 | 0.38% | 0.21477 | 0.24467 | 0.21183 | 927,588.00 |
| Feb 22 2024 | 0.21465 | -0.00295 | -1.36% | 0.21825 | 0.22285 | 0.20923 | 483,967.00 |
| Feb 21 2024 | 0.2176 | -0.00254 | -1.15% | 0.22015 | 0.22538 | 0.20683 | 654,965.00 |
