Register for real-time alerts, custom portfolio, and market moversOMGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.6642 | 0.0156 | 2.41% | 0.6484 | 0.6751 | 0.630 | 1,887,327.00 |
| May 02 2024 | 0.6486 | 0.0342 | 5.57% | 0.6138 | 0.6606 | 0.5926 | 1,387,477.00 |
| May 01 2024 | 0.6144 | 0.0102 | 1.69% | 0.603 | 0.6233 | 0.5635 | 1,787,395.00 |
| Apr 30 2024 | 0.6042 | -0.0344 | -5.39% | 0.6373 | 0.6493 | 0.5792 | 1,119,702.00 |
| Apr 29 2024 | 0.6386 | -0.0112 | -1.72% | 0.6508 | 0.6596 | 0.6212 | 1,018,678.00 |
| Apr 28 2024 | 0.6498 | -0.0104 | -1.58% | 0.6606 | 0.6759 | 0.6457 | 1,038,728.00 |
| Apr 27 2024 | 0.6602 | 0.0148 | 2.29% | 0.6445 | 0.6675 | 0.6181 | 1,109,422.00 |
| Apr 26 2024 | 0.6454 | -0.0229 | -3.43% | 0.6682 | 0.6757 | 0.6437 | 1,208,322.00 |
| Apr 25 2024 | 0.6683 | -0.0361 | -5.12% | 0.6661 | 0.6845 | 0.6434 | 1,250,875.00 |
| Apr 24 2024 | 0.7044 | 0.00 | 0.00% | 0.7044 | 0.7044 | 0.7044 | 0.00 |
| Apr 23 2024 | 0.7044 | -0.0046 | -0.65% | 0.7072 | 0.7176 | 0.6906 | 799,561.00 |
| Apr 22 2024 | 0.709 | 0.021 | 3.05% | 0.690 | 0.7182 | 0.6818 | 1,290,766.00 |
| Apr 21 2024 | 0.688 | -0.0213 | -3.00% | 0.7046 | 0.7101 | 0.6692 | 1,361,187.00 |
| Apr 20 2024 | 0.7093 | 0.0517 | 7.86% | 0.6577 | 0.7159 | 0.6457 | 1,160,056.00 |
| Apr 19 2024 | 0.6576 | 0.0097 | 1.50% | 0.6462 | 0.6718 | 0.5921 | 1,725,227.00 |
| Apr 18 2024 | 0.6479 | 0.0247 | 3.96% | 0.6221 | 0.6544 | 0.605 | 1,067,859.00 |
| Apr 17 2024 | 0.6232 | -0.0179 | -2.79% | 0.6388 | 0.650 | 0.5949 | 1,862,345.00 |
| Apr 16 2024 | 0.6411 | 0.0018 | 0.28% | 0.6364 | 0.6566 | 0.6085 | 1,842,824.00 |
| Apr 15 2024 | 0.6393 | -0.0149 | -2.28% | 0.6492 | 0.7003 | 0.605 | 2,833,348.00 |
| Apr 14 2024 | 0.6542 | 0.0494 | 8.17% | 0.6043 | 0.6643 | 0.5804 | 4,332,547.00 |
| Apr 13 2024 | 0.6048 | -0.1317 | -17.88% | 0.7327 | 0.748 | 0.510 | 7,756,674.00 |
| Apr 12 2024 | 0.7365 | -0.219 | -22.92% | 0.9561 | 0.9745 | 0.6412 | 5,089,000.00 |
| Apr 11 2024 | 0.9555 | -0.0097 | -1.00% | 0.9609 | 0.9964 | 0.9419 | 1,783,763.00 |
| Apr 10 2024 | 0.9652 | -0.0245 | -2.48% | 0.9872 | 0.9967 | 0.9158 | 2,082,246.00 |
| Apr 09 2024 | 0.9897 | -0.0452 | -4.37% | 1.04 | 1.04 | 0.977 | 1,786,737.00 |
| Apr 08 2024 | 1.03 | 0.060 | 6.56% | 0.9688 | 1.04 | 0.9433 | 1,619,134.00 |
| Apr 07 2024 | 0.9712 | 0.0165 | 1.73% | 0.9546 | 0.9844 | 0.9493 | 1,097,460.00 |
| Apr 06 2024 | 0.9547 | 0.0078 | 0.82% | 0.9452 | 0.9796 | 0.944 | 1,547,227.00 |
| Apr 05 2024 | 0.9469 | -0.0262 | -2.69% | 0.9708 | 0.9755 | 0.9177 | 1,712,536.00 |
| Apr 04 2024 | 0.9731 | 0.0349 | 3.72% | 0.9368 | 1.00 | 0.9151 | 1,624,101.00 |
| Apr 03 2024 | 0.9382 | -0.0227 | -2.36% | 0.9609 | 1.00 | 0.9192 | 1,877,763.00 |
| Apr 02 2024 | 0.9609 | -0.0836 | -8.00% | 1.04 | 1.04 | 0.9328 | 2,186,063.00 |
| Apr 01 2024 | 1.04 | -0.080 | -6.82% | 1.12 | 1.13 | 1.02 | 2,218,325.00 |
| Mar 31 2024 | 1.12 | 0.020 | 1.73% | 1.10 | 1.12 | 1.10 | 863,568.00 |
| Mar 30 2024 | 1.10 | -0.050 | -4.43% | 1.15 | 1.17 | 1.09 | 1,586,120.00 |
| Mar 29 2024 | 1.15 | 0.050 | 4.75% | 1.10 | 1.17 | 1.08 | 2,487,039.00 |
| Mar 28 2024 | 1.10 | 0.010 | 0.57% | 1.09 | 1.11 | 1.06 | 1,278,168.00 |
| Mar 27 2024 | 1.09 | -0.040 | -3.31% | 1.13 | 1.15 | 1.07 | 2,030,204.00 |
| Mar 26 2024 | 1.13 | 0.030 | 3.11% | 1.10 | 1.15 | 1.08 | 2,437,044.00 |
| Mar 25 2024 | 1.10 | 0.040 | 3.97% | 1.05 | 1.12 | 1.05 | 2,435,323.00 |
| Mar 24 2024 | 1.06 | 0.050 | 4.97% | 1.01 | 1.07 | 0.9995 | 1,459,310.00 |
| Mar 23 2024 | 1.01 | 0.00 | -0.28% | 1.00 | 1.04 | 0.9818 | 1,579,534.00 |
| Mar 22 2024 | 1.01 | -0.010 | -1.24% | 1.02 | 1.05 | 0.9595 | 2,274,030.00 |
| Mar 21 2024 | 1.02 | -0.030 | -2.73% | 1.05 | 1.06 | 0.9946 | 2,549,577.00 |
| Mar 20 2024 | 1.05 | 0.090 | 9.72% | 0.9614 | 1.06 | 0.9046 | 3,048,012.00 |
| Mar 19 2024 | 0.9572 | -0.1288 | -11.86% | 1.09 | 1.10 | 0.9259 | 3,761,085.00 |
| Mar 18 2024 | 1.09 | -0.040 | -3.72% | 1.12 | 1.15 | 1.06 | 2,001,930.00 |
| Mar 17 2024 | 1.13 | 0.070 | 6.46% | 1.07 | 1.15 | 1.02 | 2,079,686.00 |
| Mar 16 2024 | 1.06 | -0.130 | -11.09% | 1.20 | 1.22 | 1.03 | 3,236,756.00 |
| Mar 15 2024 | 1.19 | -0.130 | -9.53% | 1.31 | 1.33 | 1.09 | 5,412,779.00 |
| Mar 14 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| Mar 13 2024 | 1.32 | 0.040 | 3.20% | 1.27 | 1.35 | 1.26 | 3,261,731.00 |
| Mar 12 2024 | 1.28 | -0.010 | -0.53% | 1.28 | 1.29 | 1.15 | 3,394,420.00 |
| Mar 11 2024 | 1.28 | 0.110 | 9.75% | 1.17 | 1.43 | 1.10 | 8,001,930.00 |
| Mar 10 2024 | 1.17 | -0.020 | -1.86% | 1.20 | 1.21 | 1.12 | 2,326,959.00 |
| Mar 09 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| Mar 08 2024 | 1.19 | 0.020 | 1.28% | 1.18 | 1.25 | 1.13 | 3,258,281.00 |
| Mar 07 2024 | 1.18 | -0.010 | -1.01% | 1.18 | 1.19 | 1.13 | 2,550,317.00 |
| Mar 06 2024 | 1.19 | 0.150 | 14.57% | 1.04 | 1.20 | 1.00 | 5,410,310.00 |
| Mar 05 2024 | 1.04 | -0.140 | -12.23% | 1.18 | 1.24 | 0.8745 | 7,618,589.00 |
| Mar 04 2024 | 1.18 | 0.020 | 1.63% | 1.16 | 1.26 | 1.11 | 7,547,509.00 |
| Mar 03 2024 | 1.16 | 0.090 | 8.45% | 1.06 | 1.35 | 1.02 | 20,814,895.00 |
| Mar 02 2024 | 1.07 | 0.100 | 10.23% | 0.9721 | 1.09 | 0.9569 | 7,965,579.00 |
| Mar 01 2024 | 0.9728 | 0.0988 | 11.30% | 0.8818 | 1.05 | 0.8764 | 8,352,324.00 |
| Feb 29 2024 | 0.874 | -0.0226 | -2.52% | 0.8853 | 0.9495 | 0.849 | 9,683,563.00 |
| Feb 28 2024 | 0.8966 | 0.0989 | 12.40% | 0.7973 | 0.9407 | 0.7362 | 12,191,914.00 |
| Feb 27 2024 | 0.7977 | 0.0304 | 3.96% | 0.7686 | 0.8152 | 0.7593 | 3,765,712.00 |
| Feb 26 2024 | 0.7673 | -0.0035 | -0.45% | 0.7693 | 0.7792 | 0.7247 | 2,968,385.00 |
| Feb 25 2024 | 0.7708 | 0.0178 | 2.36% | 0.7503 | 0.774 | 0.7301 | 3,202,303.00 |
| Feb 24 2024 | 0.753 | 0.0425 | 5.98% | 0.719 | 0.8475 | 0.6973 | 6,922,682.00 |
| Feb 23 2024 | 0.7105 | 0.0135 | 1.94% | 0.6996 | 0.7229 | 0.682 | 2,464,890.00 |
| Feb 22 2024 | 0.697 | 0.0068 | 0.99% | 0.6907 | 0.7125 | 0.6714 | 2,308,377.00 |
| Feb 21 2024 | 0.6902 | -0.0313 | -4.34% | 0.7202 | 0.722 | 0.6533 | 2,861,229.00 |
| Feb 20 2024 | 0.7215 | 0.0003 | 0.04% | 0.7244 | 0.730 | 0.6744 | 2,820,198.00 |
| Feb 19 2024 | 0.7212 | 0.0155 | 2.20% | 0.7057 | 0.736 | 0.7051 | 2,836,565.00 |
| Feb 18 2024 | 0.7057 | 0.0156 | 2.26% | 0.6917 | 0.714 | 0.686 | 1,664,557.00 |
| Feb 17 2024 | 0.6901 | -0.0049 | -0.71% | 0.6942 | 0.699 | 0.6669 | 1,271,976.00 |
| Feb 16 2024 | 0.695 | -0.0007 | -0.10% | 0.6979 | 0.7109 | 0.6765 | 1,386,422.00 |
| Feb 15 2024 | 0.6957 | 0.0137 | 2.01% | 0.6828 | 0.714 | 0.6731 | 2,408,017.00 |
| Feb 14 2024 | 0.682 | 0.0207 | 3.13% | 0.6601 | 0.6886 | 0.653 | 1,432,967.00 |
| Feb 13 2024 | 0.6613 | -0.0051 | -0.77% | 0.6682 | 0.6736 | 0.6431 | 1,504,499.00 |
| Feb 12 2024 | 0.6664 | 0.0208 | 3.22% | 0.644 | 0.6722 | 0.6348 | 1,063,243.00 |
| Feb 11 2024 | 0.6456 | -0.0047 | -0.72% | 0.6495 | 0.6596 | 0.6409 | 969,760.00 |
| Feb 10 2024 | 0.6503 | -0.0023 | -0.35% | 0.6547 | 0.6611 | 0.6388 | 960,517.00 |
| Feb 09 2024 | 0.6526 | 0.0239 | 3.80% | 0.630 | 0.6584 | 0.6293 | 1,429,556.00 |
| Feb 08 2024 | 0.6287 | 0.0078 | 1.26% | 0.6221 | 0.638 | 0.6199 | 1,145,322.00 |
| Feb 07 2024 | 0.6209 | 0.0121 | 1.99% | 0.6084 | 0.6374 | 0.6007 | 2,120,577.00 |
| Feb 06 2024 | 0.6088 | -0.009 | -1.46% | 0.6183 | 0.6251 | 0.6047 | 975,400.00 |
| Feb 05 2024 | 0.6178 | 0.0014 | 0.23% | 0.6169 | 0.6317 | 0.6002 | 624,800.00 |
| Feb 04 2024 | 0.6164 | -0.0221 | -3.46% | 0.6382 | 0.6382 | 0.6135 | 717,930.00 |
| Feb 03 2024 | 0.6385 | -0.0052 | -0.81% | 0.6455 | 0.6497 | 0.6321 | 625,077.00 |
