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 |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.672 | 0.021 | 3.23% | 0.650 | 0.675 | 0.634 | 18,994.00 |
| May 08 2024 | 0.651 | 0.007 | 1.09% | 0.644 | 0.667 | 0.631 | 17,988.00 |
| May 07 2024 | 0.644 | -0.010 | -1.53% | 0.654 | 0.671 | 0.642 | 16,577.00 |
| May 06 2024 | 0.654 | -0.011 | -1.65% | 0.665 | 0.691 | 0.649 | 16,681.00 |
| May 05 2024 | 0.665 | 0.013 | 1.99% | 0.655 | 0.671 | 0.636 | 14,144.00 |
| May 04 2024 | 0.652 | -0.013 | -1.95% | 0.663 | 0.670 | 0.652 | 21,829.00 |
| May 03 2024 | 0.665 | 0.017 | 2.62% | 0.648 | 0.674 | 0.629 | 19,002.00 |
| May 02 2024 | 0.648 | 0.033 | 5.37% | 0.613 | 0.659 | 0.592 | 20,710.00 |
| May 01 2024 | 0.615 | 0.011 | 1.82% | 0.603 | 0.618 | 0.565 | 24,796.00 |
| Apr 30 2024 | 0.604 | -0.034 | -5.33% | 0.636 | 0.647 | 0.580 | 20,975.00 |
| Apr 29 2024 | 0.638 | -0.010 | -1.54% | 0.650 | 0.657 | 0.621 | 16,825.00 |
| Apr 28 2024 | 0.648 | -0.014 | -2.11% | 0.662 | 0.674 | 0.648 | 34,972.00 |
| Apr 27 2024 | 0.662 | 0.016 | 2.48% | 0.644 | 0.666 | 0.625 | 69,876.00 |
| Apr 26 2024 | 0.646 | -0.022 | -3.29% | 0.668 | 0.673 | 0.644 | 121,596.00 |
| Apr 25 2024 | 0.668 | 0.006 | 0.91% | 0.665 | 0.683 | 0.647 | 101,477.00 |
| Apr 24 2024 | 0.662 | -0.040 | -5.70% | 0.708 | 0.722 | 0.658 | 91,299.00 |
| Apr 23 2024 | 0.702 | -0.007 | -0.99% | 0.708 | 0.718 | 0.691 | 75,972.00 |
| Apr 22 2024 | 0.709 | 0.020 | 2.90% | 0.689 | 0.717 | 0.683 | 66,872.00 |
| Apr 21 2024 | 0.689 | -0.020 | -2.82% | 0.705 | 0.708 | 0.674 | 69,187.00 |
| Apr 20 2024 | 0.709 | 0.048 | 7.26% | 0.658 | 0.716 | 0.650 | 100,884.00 |
| Apr 19 2024 | 0.661 | 0.013 | 2.01% | 0.647 | 0.671 | 0.597 | 148,274.00 |
| Apr 18 2024 | 0.648 | 0.025 | 4.01% | 0.621 | 0.654 | 0.605 | 167,651.00 |
| Apr 17 2024 | 0.623 | -0.017 | -2.66% | 0.636 | 0.649 | 0.600 | 173,759.00 |
| Apr 16 2024 | 0.640 | 0.002 | 0.31% | 0.636 | 0.655 | 0.612 | 187,072.00 |
| Apr 15 2024 | 0.638 | -0.016 | -2.45% | 0.648 | 0.699 | 0.606 | 250,826.00 |
| Apr 14 2024 | 0.654 | 0.043 | 7.04% | 0.604 | 0.662 | 0.580 | 257,902.00 |
| Apr 13 2024 | 0.611 | -0.124 | -16.87% | 0.728 | 0.741 | 0.538 | 218,830.00 |
| Apr 12 2024 | 0.735 | -0.217 | -22.79% | 0.954 | 0.972 | 0.723 | 121,260.00 |
| Apr 11 2024 | 0.952 | -0.014 | -1.45% | 0.961 | 0.994 | 0.941 | 115,917.00 |
| Apr 10 2024 | 0.966 | -0.024 | -2.42% | 0.986 | 0.995 | 0.923 | 162,506.00 |
| Apr 09 2024 | 0.990 | -0.043 | -4.16% | 1.03 | 1.04 | 0.982 | 113,526.00 |
| Apr 08 2024 | 1.03 | 0.060 | 6.17% | 0.971 | 1.04 | 0.943 | 80,899.00 |
| Apr 07 2024 | 0.973 | 0.017 | 1.78% | 0.955 | 0.983 | 0.950 | 73,518.00 |
| Apr 06 2024 | 0.956 | 0.009 | 0.95% | 0.946 | 0.967 | 0.944 | 81,909.00 |
| Apr 05 2024 | 0.947 | -0.026 | -2.67% | 0.970 | 0.974 | 0.923 | 148,153.00 |
| Apr 04 2024 | 0.973 | 0.032 | 3.40% | 0.937 | 0.997 | 0.917 | 118,289.00 |
| Apr 03 2024 | 0.941 | -0.024 | -2.49% | 0.962 | 1.00 | 0.923 | 158,339.00 |
| Apr 02 2024 | 0.965 | -0.079 | -7.57% | 1.04 | 1.04 | 0.936 | 148,235.00 |
| Apr 01 2024 | 1.04 | -0.080 | -6.79% | 1.12 | 1.13 | 1.02 | 131,935.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.91% | 1.10 | 1.12 | 1.10 | 80,766.00 |
| Mar 30 2024 | 1.10 | -0.050 | -4.68% | 1.15 | 1.17 | 1.10 | 75,708.00 |
| Mar 29 2024 | 1.15 | 0.050 | 4.63% | 1.10 | 1.16 | 1.09 | 96,685.00 |
| Mar 28 2024 | 1.10 | 0.010 | 0.82% | 1.09 | 1.11 | 1.07 | 118,971.00 |
| Mar 27 2024 | 1.09 | -0.040 | -3.10% | 1.13 | 1.15 | 1.07 | 105,506.00 |
| Mar 26 2024 | 1.13 | 0.030 | 3.11% | 1.10 | 1.14 | 1.09 | 116,897.00 |
| Mar 25 2024 | 1.09 | 0.040 | 3.70% | 1.05 | 1.12 | 1.05 | 150,730.00 |
| Mar 24 2024 | 1.06 | 0.050 | 4.87% | 1.01 | 1.06 | 1.00 | 78,196.00 |
| Mar 23 2024 | 1.01 | 0.00 | 0.10% | 1.00 | 1.04 | 0.982 | 114,277.00 |
| Mar 22 2024 | 1.01 | -0.020 | -1.86% | 1.02 | 1.05 | 0.963 | 125,436.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.48% | 1.05 | 1.06 | 0.998 | 174,555.00 |
| Mar 20 2024 | 1.05 | 0.090 | 9.72% | 0.962 | 1.06 | 0.905 | 226,439.00 |
| Mar 19 2024 | 0.957 | -0.129 | -11.88% | 1.09 | 1.09 | 0.930 | 228,771.00 |
| Mar 18 2024 | 1.09 | -0.040 | -3.47% | 1.13 | 1.15 | 1.07 | 127,038.00 |
| Mar 17 2024 | 1.13 | 0.060 | 6.03% | 1.07 | 1.14 | 1.02 | 169,146.00 |
| Mar 16 2024 | 1.06 | -0.130 | -10.99% | 1.20 | 1.21 | 1.04 | 187,651.00 |
| Mar 15 2024 | 1.19 | -0.120 | -9.35% | 1.31 | 1.33 | 1.10 | 219,952.00 |
| Mar 14 2024 | 1.32 | -0.010 | -0.38% | 1.32 | 1.33 | 1.24 | 171,304.00 |
| Mar 13 2024 | 1.32 | 0.050 | 3.53% | 1.27 | 1.34 | 1.26 | 186,484.00 |
| Mar 12 2024 | 1.28 | -0.010 | -0.78% | 1.28 | 1.29 | 1.15 | 255,900.00 |
| Mar 11 2024 | 1.29 | 0.120 | 10.02% | 1.17 | 1.37 | 1.11 | 205,747.00 |
| Mar 10 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.21 | 1.13 | 218,823.00 |
| Mar 09 2024 | 1.20 | 0.010 | 0.93% | 1.19 | 1.27 | 1.18 | 209,550.00 |
| Mar 08 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.25 | 1.12 | 207,068.00 |
| Mar 07 2024 | 1.18 | -0.010 | -0.93% | 1.18 | 1.18 | 1.13 | 283,975.00 |
| Mar 06 2024 | 1.19 | 0.140 | 13.79% | 1.04 | 1.20 | 1.01 | 391,657.00 |
| Mar 05 2024 | 1.04 | -0.140 | -12.05% | 1.18 | 1.23 | 0.976 | 251,562.00 |
| Mar 04 2024 | 1.19 | 0.020 | 2.06% | 1.16 | 1.23 | 1.13 | 115,527.00 |
| Mar 03 2024 | 1.16 | 0.090 | 8.19% | 1.07 | 1.33 | 1.07 | 78,679.00 |
| Mar 02 2024 | 1.08 | 0.100 | 10.37% | 0.972 | 1.08 | 0.961 | 119,649.00 |
| Mar 01 2024 | 0.974 | 0.099 | 11.31% | 0.882 | 1.03 | 0.878 | 155,656.00 |
| Feb 29 2024 | 0.875 | -0.024 | -2.67% | 0.885 | 0.942 | 0.852 | 222,640.00 |
| Feb 28 2024 | 0.899 | 0.102 | 12.80% | 0.798 | 0.933 | 0.767 | 154,789.00 |
| Feb 27 2024 | 0.797 | 0.030 | 3.91% | 0.768 | 0.802 | 0.759 | 169,103.00 |
| Feb 26 2024 | 0.767 | -0.004 | -0.52% | 0.770 | 0.778 | 0.725 | 127,407.00 |
| Feb 25 2024 | 0.771 | 0.022 | 2.94% | 0.749 | 0.773 | 0.736 | 129,739.00 |
| Feb 24 2024 | 0.749 | 0.039 | 5.49% | 0.718 | 0.844 | 0.696 | 130,174.00 |
| Feb 23 2024 | 0.710 | 0.014 | 2.01% | 0.699 | 0.724 | 0.682 | 175,596.00 |
| Feb 22 2024 | 0.696 | 0.004 | 0.58% | 0.691 | 0.712 | 0.673 | 204,450.00 |
| Feb 21 2024 | 0.692 | -0.029 | -4.02% | 0.722 | 0.722 | 0.663 | 208,964.00 |
| Feb 20 2024 | 0.721 | -0.001 | -0.14% | 0.724 | 0.729 | 0.669 | 194,954.00 |
| Feb 19 2024 | 0.722 | 0.017 | 2.41% | 0.704 | 0.737 | 0.704 | 140,376.00 |
| Feb 18 2024 | 0.705 | 0.015 | 2.17% | 0.690 | 0.713 | 0.687 | 118,674.00 |
| Feb 17 2024 | 0.690 | -0.006 | -0.86% | 0.694 | 0.699 | 0.670 | 131,427.00 |
| Feb 16 2024 | 0.696 | 0.00 | 0.00% | 0.697 | 0.711 | 0.680 | 181,707.00 |
| Feb 15 2024 | 0.696 | 0.016 | 2.35% | 0.682 | 0.712 | 0.677 | 176,117.00 |
| Feb 14 2024 | 0.680 | 0.020 | 3.03% | 0.659 | 0.687 | 0.654 | 155,295.00 |
| Feb 13 2024 | 0.660 | -0.007 | -1.05% | 0.668 | 0.673 | 0.644 | 176,974.00 |
| Feb 12 2024 | 0.667 | 0.021 | 3.25% | 0.644 | 0.673 | 0.636 | 128,790.00 |
| Feb 11 2024 | 0.646 | -0.005 | -0.77% | 0.649 | 0.659 | 0.640 | 108,774.00 |
| Feb 10 2024 | 0.651 | -0.001 | -0.15% | 0.654 | 0.661 | 0.643 | 151,261.00 |
