Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OMIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000599 | -0.00002 | -3.23% | 0.000621 | 0.000628 | 0.000593 | 47,286,538.00 |
| May 20 2024 | 0.000619 | 0.000031 | 5.27% | 0.000588 | 0.000643 | 0.000581 | 70,318,105.00 |
| May 19 2024 | 0.000588 | -0.000015 | -2.49% | 0.000604 | 0.000608 | 0.00057 | 72,142,260.00 |
| May 18 2024 | 0.000603 | -0.00001 | -1.63% | 0.000616 | 0.000619 | 0.000586 | 44,986,135.00 |
| May 17 2024 | 0.000613 | -0.00000300 | -0.49% | 0.000614 | 0.000626 | 0.000602 | 55,873,201.00 |
| May 16 2024 | 0.000616 | 0.00000500 | 0.82% | 0.000608 | 0.00063 | 0.000602 | 73,694,698.00 |
| May 15 2024 | 0.000611 | -0.00000900 | -1.45% | 0.000605 | 0.000627 | 0.000571 | 217,744,311.00 |
| May 14 2024 | 0.000621 | -0.000021 | -3.27% | 0.000642 | 0.00068 | 0.00062 | 66,102,417.00 |
| May 13 2024 | 0.000642 | -0.00001 | -1.53% | 0.000652 | 0.000662 | 0.000631 | 54,945,636.00 |
| May 12 2024 | 0.000652 | -0.00002 | -2.98% | 0.000669 | 0.000671 | 0.000637 | 79,553,989.00 |
| May 11 2024 | 0.000672 | -0.000046 | -6.40% | 0.000712 | 0.00075 | 0.000647 | 233,344,374.00 |
| May 10 2024 | 0.000718 | 0.000075 | 11.66% | 0.000643 | 0.000767 | 0.000632 | 309,694,084.00 |
| May 09 2024 | 0.000643 | 0.00000900 | 1.42% | 0.000634 | 0.000643 | 0.000608 | 128,539,639.00 |
| May 08 2024 | 0.000634 | 0.00004 | 6.73% | 0.000594 | 0.00065 | 0.00057 | 117,989,469.00 |
| May 07 2024 | 0.000594 | -0.00000060 | -0.10% | 0.000589 | 0.000607 | 0.000584 | 48,041,097.00 |
| May 06 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| May 05 2024 | 0.000595 | -0.00000500 | -0.83% | 0.000599 | 0.0006 | 0.000588 | 31,526,055.00 |
| May 04 2024 | 0.0006 | -0.00000700 | -1.15% | 0.000606 | 0.000607 | 0.000578 | 64,450,009.00 |
| May 03 2024 | 0.000607 | 0.00000800 | 1.34% | 0.000598 | 0.000608 | 0.000582 | 46,207,671.00 |
| May 02 2024 | 0.000599 | 0.000013 | 2.22% | 0.000586 | 0.000612 | 0.000581 | 72,615,712.00 |
| May 01 2024 | 0.000586 | 0.00000800 | 1.38% | 0.00058 | 0.000595 | 0.00055 | 150,396,052.00 |
| Apr 30 2024 | 0.000578 | -0.000024 | -3.99% | 0.000603 | 0.000618 | 0.00057 | 133,600,517.00 |
| Apr 29 2024 | 0.000602 | -0.000017 | -2.75% | 0.000619 | 0.000619 | 0.00059 | 61,646,251.00 |
| Apr 28 2024 | 0.000619 | -0.00000100 | -0.16% | 0.000618 | 0.000633 | 0.000598 | 62,482,041.00 |
| Apr 27 2024 | 0.00062 | 0.000014 | 2.31% | 0.000608 | 0.00063 | 0.000591 | 66,977,049.00 |
| Apr 26 2024 | 0.000606 | -0.00000900 | -1.46% | 0.000622 | 0.000633 | 0.000601 | 114,563,259.00 |
| Apr 25 2024 | 0.000616 | 0.00 | 0.00% | 0.000616 | 0.000616 | 0.000616 | 0.00 |
| Apr 24 2024 | 0.000616 | -0.00000200 | -0.32% | 0.000618 | 0.000641 | 0.000612 | 97,462,626.00 |
| Apr 23 2024 | 0.000618 | -0.000032 | -4.92% | 0.00065 | 0.000666 | 0.000618 | 113,875,179.00 |
| Apr 22 2024 | 0.00065 | 0.00000010 | 0.02% | 0.00065 | 0.000689 | 0.000632 | 127,624,184.00 |
| Apr 21 2024 | 0.00065 | 0.00000070 | 0.11% | 0.000649 | 0.000721 | 0.000647 | 211,085,634.00 |
| Apr 20 2024 | 0.000649 | 0.00003 | 4.84% | 0.00062 | 0.000669 | 0.000602 | 123,060,523.00 |
| Apr 19 2024 | 0.00062 | 0.00000400 | 0.65% | 0.000617 | 0.000647 | 0.000596 | 94,048,675.00 |
| Apr 18 2024 | 0.000616 | 0.000015 | 2.50% | 0.0006 | 0.000619 | 0.000588 | 78,029,578.00 |
| Apr 17 2024 | 0.000601 | -0.000036 | -5.65% | 0.000635 | 0.000635 | 0.000591 | 117,909,902.00 |
| Apr 16 2024 | 0.000637 | 0.00000500 | 0.79% | 0.000632 | 0.000638 | 0.000599 | 73,217,741.00 |
| Apr 15 2024 | 0.000632 | -0.00000700 | -1.10% | 0.00064 | 0.0007 | 0.0006 | 127,051,966.00 |
| Apr 14 2024 | 0.000639 | 0.000041 | 6.86% | 0.000597 | 0.000648 | 0.000571 | 160,700,358.00 |
| Apr 13 2024 | 0.000598 | -0.000039 | -6.12% | 0.00064 | 0.000642 | 0.000587 | 179,925,730.00 |
| Apr 12 2024 | 0.000637 | -0.000037 | -5.49% | 0.000675 | 0.00069 | 0.000621 | 158,972,266.00 |
| Apr 11 2024 | 0.000674 | -0.000021 | -3.02% | 0.000696 | 0.000713 | 0.000666 | 66,759,197.00 |
| Apr 10 2024 | 0.000695 | 0.00000200 | 0.29% | 0.000693 | 0.000714 | 0.000656 | 149,125,520.00 |
| Apr 09 2024 | 0.000693 | -0.000027 | -3.75% | 0.00072 | 0.00073 | 0.000689 | 167,050,661.00 |
| Apr 08 2024 | 0.00072 | -0.00000100 | -0.14% | 0.000719 | 0.00074 | 0.000704 | 195,619,771.00 |
| Apr 07 2024 | 0.000721 | -0.00002 | -2.70% | 0.000737 | 0.000748 | 0.000714 | 171,588,027.00 |
| Apr 06 2024 | 0.000741 | -0.000018 | -2.37% | 0.000758 | 0.000762 | 0.000731 | 79,487,306.00 |
| Apr 05 2024 | 0.000759 | -0.000056 | -6.87% | 0.000812 | 0.000819 | 0.000754 | 132,599,813.00 |
| Apr 04 2024 | 0.000815 | 0.000011 | 1.37% | 0.000802 | 0.000855 | 0.000779 | 194,291,158.00 |
| Apr 03 2024 | 0.000804 | 0.000067 | 9.09% | 0.000736 | 0.000855 | 0.000717 | 451,790,753.00 |
| Apr 02 2024 | 0.000737 | -0.000025 | -3.28% | 0.00076 | 0.000773 | 0.000702 | 251,585,932.00 |
| Apr 01 2024 | 0.000762 | -0.000055 | -6.73% | 0.000817 | 0.000817 | 0.000751 | 218,166,707.00 |
| Mar 31 2024 | 0.000817 | 0.000013 | 1.62% | 0.00081 | 0.000853 | 0.000753 | 347,918,463.00 |
| Mar 30 2024 | 0.000804 | 0.000036 | 4.69% | 0.00077 | 0.00082 | 0.000747 | 226,234,969.00 |
| Mar 29 2024 | 0.000768 | -0.00000200 | -0.26% | 0.000771 | 0.000799 | 0.000748 | 125,045,607.00 |
| Mar 28 2024 | 0.00077 | -0.00000300 | -0.39% | 0.000773 | 0.0008 | 0.000745 | 346,580,860.00 |
| Mar 27 2024 | 0.000773 | -0.000029 | -3.62% | 0.000805 | 0.000831 | 0.00076 | 387,537,370.00 |
| Mar 26 2024 | 0.000802 | -0.000011 | -1.35% | 0.000807 | 0.000834 | 0.000788 | 216,468,305.00 |
| Mar 25 2024 | 0.000813 | 0.00000200 | 0.25% | 0.00081 | 0.000845 | 0.000788 | 161,577,889.00 |
| Mar 24 2024 | 0.000811 | 0.000017 | 2.14% | 0.000802 | 0.000816 | 0.000788 | 92,658,238.00 |
| Mar 23 2024 | 0.000794 | -0.000038 | -4.57% | 0.000831 | 0.000832 | 0.000778 | 134,128,088.00 |
| Mar 22 2024 | 0.000832 | -0.000025 | -2.92% | 0.000854 | 0.000865 | 0.000811 | 185,152,644.00 |
| Mar 21 2024 | 0.000857 | -0.000011 | -1.27% | 0.000869 | 0.000899 | 0.000837 | 217,600,950.00 |
| Mar 20 2024 | 0.000868 | 0.000022 | 2.60% | 0.000848 | 0.00093 | 0.000814 | 150,814,122.00 |
| Mar 19 2024 | 0.000846 | -0.00002 | -2.31% | 0.000863 | 0.000952 | 0.000813 | 180,690,406.00 |
| Mar 18 2024 | 0.000866 | -0.000023 | -2.59% | 0.000888 | 0.000937 | 0.000856 | 101,642,422.00 |
| Mar 17 2024 | 0.000889 | -0.00000900 | -1.00% | 0.000889 | 0.000914 | 0.000851 | 129,103,582.00 |
| Mar 16 2024 | 0.000898 | -0.00006 | -6.26% | 0.000958 | 0.000989 | 0.000852 | 141,415,529.00 |
| Mar 15 2024 | 0.000958 | -0.00015 | -13.54% | 0.001056 | 0.00111 | 0.000901 | 238,917,597.00 |
| Mar 14 2024 | 0.001108 | 0.00 | 0.00% | 0.001108 | 0.001108 | 0.001108 | 0.00 |
| Mar 13 2024 | 0.001108 | -0.000046 | -3.99% | 0.001153 | 0.001174 | 0.001078 | 230,889,436.00 |
| Mar 12 2024 | 0.001154 | 0.000046 | 4.15% | 0.001111 | 0.001361 | 0.001048 | 792,524,400.00 |
| Mar 11 2024 | 0.001108 | 0.000131 | 13.41% | 0.000973 | 0.00112 | 0.000935 | 382,280,885.00 |
| Mar 10 2024 | 0.000977 | -0.000063 | -6.06% | 0.001041 | 0.001048 | 0.000951 | 276,423,415.00 |
| Mar 09 2024 | 0.00104 | 0.00 | 0.00% | 0.00104 | 0.00104 | 0.00104 | 0.00 |
| Mar 08 2024 | 0.00104 | -0.000075 | -6.73% | 0.001111 | 0.00113 | 0.001007 | 183,163,336.00 |
| Mar 07 2024 | 0.001115 | 0.00003 | 2.76% | 0.00108 | 0.001158 | 0.00104 | 89,488,234.00 |
| Mar 06 2024 | 0.001085 | 0.00012 | 12.44% | 0.000965 | 0.001103 | 0.000959 | 149,701,576.00 |
| Mar 05 2024 | 0.000965 | -0.000065 | -6.31% | 0.00103 | 0.00106 | 0.000941 | 158,747,136.00 |
| Mar 04 2024 | 0.00103 | 0.000101 | 10.87% | 0.000931 | 0.00118 | 0.00092 | 421,572,565.00 |
| Mar 03 2024 | 0.000929 | 0.00000100 | 0.11% | 0.000912 | 0.000967 | 0.000862 | 187,995,711.00 |
| Mar 02 2024 | 0.000928 | 0.00000400 | 0.43% | 0.000924 | 0.000995 | 0.000859 | 340,752,629.00 |
| Mar 01 2024 | 0.000924 | -0.000034 | -3.55% | 0.000942 | 0.000959 | 0.0009 | 173,532,509.00 |
| Feb 29 2024 | 0.000958 | 0.000131 | 15.84% | 0.000824 | 0.00117 | 0.000809 | 590,348,127.00 |
| Feb 28 2024 | 0.000827 | -0.000075 | -8.31% | 0.000903 | 0.000938 | 0.0008 | 466,546,786.00 |
| Feb 27 2024 | 0.000902 | -0.000011 | -1.20% | 0.00089 | 0.000952 | 0.000844 | 353,111,800.00 |
| Feb 26 2024 | 0.000913 | 0.000133 | 17.05% | 0.000776 | 0.000937 | 0.000734 | 505,665,292.00 |
| Feb 25 2024 | 0.00078 | -0.00004 | -4.88% | 0.00082 | 0.000916 | 0.00076 | 333,527,295.00 |
| Feb 24 2024 | 0.00082 | -0.000101 | -10.97% | 0.000914 | 0.000974 | 0.000801 | 178,132,155.00 |
| Feb 23 2024 | 0.000921 | -0.000093 | -9.17% | 0.001007 | 0.001016 | 0.000907 | 152,890,613.00 |
| Feb 22 2024 | 0.001014 | -0.00008 | -7.31% | 0.00109 | 0.001094 | 0.001007 | 152,828,512.00 |
