Register to chat with like-minded investors on our interactive forums.
OMGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00001132 | -0.00000100 | -7.81% | 0.00001263 | 0.00001291 | 0.00001132 | 69,468.00 |
| May 08 2024 | 0.00001280 | 0.00000080 | 6.67% | 0.00001221 | 0.00001291 | 0.00001126 | 62,381.00 |
| May 07 2024 | 0.00001200 | -0.00000400 | -25.51% | 0.00001375 | 0.00001561 | 0.00001138 | 50,473.00 |
| May 06 2024 | 0.00001568 | 0.00000037 | 2.42% | 0.00001458 | 0.00001574 | 0.00001127 | 48,779.00 |
| May 05 2024 | 0.00001531 | 0.00000200 | 15.44% | 0.00001373 | 0.00001569 | 0.00001129 | 51,618.00 |
| May 04 2024 | 0.00001295 | -0.00000100 | -7.14% | 0.00001466 | 0.00001570 | 0.00001159 | 41,893.00 |
| May 03 2024 | 0.00001400 | -0.00000098 | -6.54% | 0.00001323 | 0.00001576 | 0.00001127 | 47,379.00 |
| May 02 2024 | 0.00001498 | 0.00000300 | 25.36% | 0.00001276 | 0.00001584 | 0.00001106 | 58,364.00 |
| May 01 2024 | 0.00001183 | -0.00000300 | -19.99% | 0.00001155 | 0.00001571 | 0.00001110 | 46,227.00 |
| Apr 30 2024 | 0.00001501 | -0.00000100 | -6.12% | 0.00001102 | 0.00001720 | 0.00001076 | 42,474.00 |
| Apr 29 2024 | 0.00001635 | 0.00000500 | 45.87% | 0.00001597 | 0.00001785 | 0.00001011 | 50,699.00 |
| Apr 28 2024 | 0.00001090 | -0.00000700 | -39.95% | 0.00001687 | 0.00001797 | 0.00001001 | 51,629.00 |
| Apr 27 2024 | 0.00001752 | 0.00000600 | 54.20% | 0.00001735 | 0.00001786 | 0.00001059 | 43,873.00 |
| Apr 26 2024 | 0.00001107 | -0.00000400 | -26.79% | 0.00001024 | 0.00001770 | 0.00001004 | 40,840.00 |
| Apr 25 2024 | 0.00001493 | 0.00000400 | 36.53% | 0.00001098 | 0.00001735 | 0.00001030 | 43,220.00 |
| Apr 24 2024 | 0.00001095 | -0.00000700 | -39.50% | 0.00001311 | 0.00001792 | 0.00001001 | 50,878.00 |
| Apr 23 2024 | 0.00001772 | 0.00000400 | 30.26% | 0.00001541 | 0.00001772 | 0.00001014 | 41,112.00 |
| Apr 22 2024 | 0.00001322 | -0.00000100 | -6.93% | 0.00001769 | 0.00001783 | 0.00001007 | 53,708.00 |
| Apr 21 2024 | 0.00001443 | 0.00000300 | 27.20% | 0.00001510 | 0.00001794 | 0.00001068 | 44,428.00 |
| Apr 20 2024 | 0.00001103 | -0.00000029 | -2.56% | 0.00001379 | 0.00001796 | 0.00001010 | 42,107.00 |
| Apr 19 2024 | 0.00001132 | -0.00000100 | -8.06% | 0.00001458 | 0.00001797 | 0.00001005 | 46,525.00 |
| Apr 18 2024 | 0.00001241 | -0.00000400 | -24.92% | 0.00001330 | 0.00001771 | 0.00001001 | 41,271.00 |
| Apr 17 2024 | 0.00001605 | 0.00000100 | 6.66% | 0.00001731 | 0.00001772 | 0.00001035 | 44,565.00 |
| Apr 16 2024 | 0.00001502 | 0.00000002 | 0.13% | 0.00001141 | 0.00001795 | 0.00001019 | 50,094.00 |
| Apr 15 2024 | 0.00001500 | 0.00000300 | 25.06% | 0.00001369 | 0.00001765 | 0.00001006 | 47,406.00 |
| Apr 14 2024 | 0.00001197 | 0.00000070 | 6.21% | 0.00001229 | 0.00001796 | 0.00001005 | 56,649.00 |
| Apr 13 2024 | 0.00001127 | -0.00000500 | -30.85% | 0.00001202 | 0.00001786 | 0.00001000 | 43,023.00 |
| Apr 12 2024 | 0.00001621 | -0.00000100 | -5.78% | 0.00001715 | 0.00001789 | 0.00001506 | 43,219.00 |
| Apr 11 2024 | 0.00001731 | 0.00000200 | 13.23% | 0.00001665 | 0.00001791 | 0.00001503 | 39,480.00 |
| Apr 10 2024 | 0.00001512 | -0.00000007 | -0.46% | 0.00001757 | 0.00001786 | 0.00001512 | 48,317.00 |
| Apr 09 2024 | 0.00001519 | -0.00000100 | -6.04% | 0.00001778 | 0.00001797 | 0.00001508 | 41,068.00 |
| Apr 08 2024 | 0.00001656 | -0.00000075 | -4.33% | 0.00001636 | 0.00001796 | 0.00001509 | 41,559.00 |
| Apr 07 2024 | 0.00001731 | -0.00000008 | -0.46% | 0.00001617 | 0.00001764 | 0.00001506 | 39,209.00 |
| Apr 06 2024 | 0.00001739 | 0.00000100 | 6.11% | 0.00001546 | 0.00001790 | 0.00001510 | 34,664.00 |
| Apr 05 2024 | 0.00001638 | -0.00000080 | -4.66% | 0.00001710 | 0.00001787 | 0.00001520 | 36,480.00 |
| Apr 04 2024 | 0.00001718 | 0.00000100 | 6.19% | 0.00001640 | 0.00001798 | 0.00001505 | 40,200.00 |
| Apr 03 2024 | 0.00001615 | -0.00000055 | -3.29% | 0.00001716 | 0.00001796 | 0.00001505 | 39,191.00 |
| Apr 02 2024 | 0.00001670 | -0.00000100 | -5.61% | 0.00001644 | 0.00001792 | 0.00001503 | 37,487.00 |
| Apr 01 2024 | 0.00001783 | 0.00000011 | 0.62% | 0.00001601 | 0.00001798 | 0.00001503 | 40,643.00 |
| Mar 31 2024 | 0.00001772 | 0.00000100 | 6.03% | 0.00001597 | 0.00001784 | 0.00001509 | 43,129.00 |
| Mar 30 2024 | 0.00001659 | 0.00000100 | 6.56% | 0.00001711 | 0.00001785 | 0.00001506 | 41,193.00 |
| Mar 29 2024 | 0.00001524 | -0.00000200 | -11.66% | 0.00001694 | 0.00001795 | 0.00001524 | 37,521.00 |
| Mar 28 2024 | 0.00001716 | 0.00000200 | 13.11% | 0.00001759 | 0.00001797 | 0.00001506 | 38,058.00 |
| Mar 27 2024 | 0.00001526 | -0.00000400 | -20.54% | 0.00001897 | 0.00001996 | 0.00001526 | 36,031.00 |
| Mar 26 2024 | 0.00001947 | 0.00000016 | 0.83% | 0.00001903 | 0.00001998 | 0.00001805 | 39,410.00 |
| Mar 25 2024 | 0.00001931 | 0.00000051 | 2.71% | 0.00001799 | 0.00001978 | 0.00001799 | 37,520.00 |
| Mar 24 2024 | 0.00001880 | -0.00000022 | -1.16% | 0.00001819 | 0.00001992 | 0.00001806 | 35,705.00 |
| Mar 23 2024 | 0.00001902 | 0.00000096 | 5.32% | 0.00001994 | 0.00001994 | 0.00001802 | 36,652.00 |
| Mar 22 2024 | 0.00001806 | -0.00000045 | -2.43% | 0.00001833 | 0.00001995 | 0.00001801 | 28,856.00 |
| Mar 21 2024 | 0.00001851 | 0.00000007 | 0.38% | 0.00001922 | 0.00001996 | 0.00001801 | 35,982.00 |
| Mar 20 2024 | 0.00001844 | -0.00000019 | -1.02% | 0.00001853 | 0.00001998 | 0.00001825 | 43,064.00 |
| Mar 19 2024 | 0.00001863 | 0.00000031 | 1.69% | 0.00001978 | 0.00001984 | 0.00001808 | 13,537.00 |
| Mar 18 2024 | 0.00001832 | -0.00000002 | -0.11% | 0.00001856 | 0.00001994 | 0.00001803 | 29,429.00 |
| Mar 17 2024 | 0.00001834 | -0.00000018 | -0.97% | 0.00001954 | 0.00001997 | 0.00001800 | 40,441.00 |
| Mar 16 2024 | 0.00001852 | -0.00000083 | -4.29% | 0.00001828 | 0.00001993 | 0.00001800 | 34,841.00 |
| Mar 15 2024 | 0.00001935 | 0.00000057 | 3.04% | 0.00001816 | 0.00001997 | 0.00001803 | 32,825.00 |
| Mar 14 2024 | 0.00001878 | -0.00000095 | -4.82% | 0.00001955 | 0.00001998 | 0.00001801 | 38,636.00 |
| Mar 13 2024 | 0.00001973 | 0.00000300 | 18.05% | 0.00001713 | 0.00001973 | 0.00001436 | 35,473.00 |
| Mar 12 2024 | 0.00001662 | 0.00000100 | 6.47% | 0.00001516 | 0.00001797 | 0.00001416 | 37,470.00 |
| Mar 11 2024 | 0.00001546 | -0.00000100 | -5.91% | 0.00001447 | 0.00001780 | 0.00001429 | 37,830.00 |
| Mar 10 2024 | 0.00001693 | 0.00000300 | 21.02% | 0.00001456 | 0.00001777 | 0.00001433 | 41,538.00 |
| Mar 09 2024 | 0.00001427 | -0.00000078 | -5.18% | 0.00001740 | 0.00001792 | 0.00001424 | 35,958.00 |
| Mar 08 2024 | 0.00001505 | -0.00000100 | -6.23% | 0.00001699 | 0.00001776 | 0.00001419 | 33,538.00 |
| Mar 07 2024 | 0.00001606 | 0.00000018 | 1.13% | 0.00001616 | 0.00001798 | 0.00001418 | 33,818.00 |
| Mar 06 2024 | 0.00001588 | 0.00000095 | 6.36% | 0.00001563 | 0.00001799 | 0.00001416 | 47,576.00 |
| Mar 05 2024 | 0.00001493 | -0.00000036 | -2.35% | 0.00001421 | 0.00001589 | 0.00001416 | 39,712.00 |
| Mar 04 2024 | 0.00001529 | 0.00000016 | 1.06% | 0.00001498 | 0.00001597 | 0.00001418 | 48,092.00 |
| Mar 03 2024 | 0.00001513 | 0.00000092 | 6.47% | 0.00001516 | 0.00001593 | 0.00001420 | 40,571.00 |
| Mar 02 2024 | 0.00001421 | -0.00000100 | -6.48% | 0.00001491 | 0.00001573 | 0.00001421 | 52,605.00 |
| Mar 01 2024 | 0.00001543 | 0.00000089 | 6.12% | 0.00001427 | 0.00001572 | 0.00001421 | 42,843.00 |
| Feb 29 2024 | 0.00001454 | 0.00000026 | 1.82% | 0.00001512 | 0.00001579 | 0.00001420 | 39,720.00 |
| Feb 28 2024 | 0.00001428 | -0.00000100 | -6.37% | 0.00001475 | 0.00001592 | 0.00001415 | 52,857.00 |
| Feb 27 2024 | 0.00001570 | 0.00000086 | 5.80% | 0.00001482 | 0.00001595 | 0.00001415 | 46,776.00 |
| Feb 26 2024 | 0.00001484 | -0.00000036 | -2.37% | 0.00001534 | 0.00001596 | 0.00001416 | 36,972.00 |
| Feb 25 2024 | 0.00001520 | -0.00000066 | -4.16% | 0.00001563 | 0.00001596 | 0.00001418 | 42,340.00 |
| Feb 24 2024 | 0.00001586 | 0.00000200 | 14.03% | 0.00001513 | 0.00001587 | 0.00001421 | 38,551.00 |
| Feb 23 2024 | 0.00001426 | -0.00000100 | -6.45% | 0.00001512 | 0.00001597 | 0.00001417 | 48,068.00 |
| Feb 22 2024 | 0.00001550 | -0.00000045 | -2.82% | 0.00001478 | 0.00001597 | 0.00001432 | 35,204.00 |
| Feb 21 2024 | 0.00001595 | 0.00000100 | 6.74% | 0.00001578 | 0.00001595 | 0.00001429 | 37,212.00 |
| Feb 20 2024 | 0.00001484 | -0.00000005 | -0.34% | 0.00001510 | 0.00001594 | 0.00001416 | 42,405.00 |
| Feb 19 2024 | 0.00001489 | -0.00000100 | -6.27% | 0.00001461 | 0.00001593 | 0.00001416 | 43,010.00 |
| Feb 18 2024 | 0.00001595 | 0.00000072 | 4.73% | 0.00001457 | 0.00001595 | 0.00001416 | 44,052.00 |
| Feb 17 2024 | 0.00001523 | 0.00000080 | 5.54% | 0.00001423 | 0.00001598 | 0.00001418 | 44,220.00 |
| Feb 16 2024 | 0.00001443 | -0.00000063 | -4.18% | 0.00001474 | 0.00001587 | 0.00001415 | 38,434.00 |
| Feb 15 2024 | 0.00001506 | 0.00000008 | 0.53% | 0.00001527 | 0.00001598 | 0.00001414 | 40,684.00 |
| Feb 14 2024 | 0.00001498 | 0.00000023 | 1.56% | 0.00001582 | 0.00001596 | 0.00001457 | 42,760.00 |
| Feb 13 2024 | 0.00001475 | 0.00000012 | 0.82% | 0.00001542 | 0.00001595 | 0.00001459 | 47,609.00 |
| Feb 12 2024 | 0.00001463 | -0.00000022 | -1.48% | 0.00001515 | 0.00001587 | 0.00001458 | 38,048.00 |
| Feb 11 2024 | 0.00001485 | -0.00000062 | -4.01% | 0.00001563 | 0.00001597 | 0.00001458 | 41,451.00 |
| Feb 10 2024 | 0.00001547 | 0.00000050 | 3.34% | 0.00001588 | 0.00001591 | 0.00001459 | 40,229.00 |
