OMGBTC

OMG Network (OMGBTC)

OMGBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 0.00007340 0.00000200 2.80% 0.00007170 0.00007900 0.00007100 380,164.00
Nov 29 2022 0.00007140 -0.00000020 -0.28% 0.00007160 0.00007210 0.00007010 50,699.00
Nov 28 2022 0.00007160 0.00000050 0.70% 0.00007120 0.00007170 0.00006920 46,191.00
Nov 27 2022 0.00007110 -0.00000100 -1.38% 0.00007230 0.00007320 0.00007070 45,185.00
Nov 26 2022 0.00007240 0.00000100 1.41% 0.00007120 0.00007380 0.00007120 57,472.00
Nov 25 2022 0.00007110 0.00000030 0.42% 0.00007080 0.00007170 0.00006910 43,026.00
Nov 24 2022 0.00007080 0.00000020 0.28% 0.00007090 0.00007140 0.00006970 69,719.00
Nov 23 2022 0.00007060 0.00000200 2.91% 0.00006990 0.00007290 0.00006980 150,203.00
Nov 22 2022 0.00006880 0.00000000 0.00% 0.00006880 0.00006880 0.00006880 0.00
Nov 21 2022 0.00006880 0.00000070 1.03% 0.00006800 0.00006880 0.00006620 77,170.00
Nov 20 2022 0.00006810 -0.00000200 -2.86% 0.00007000 0.00007140 0.00006800 57,148.00
Nov 19 2022 0.00007000 0.00000200 2.95% 0.00006780 0.00007110 0.00006720 88,204.00
Nov 18 2022 0.00006790 0.00000060 0.89% 0.00006740 0.00006810 0.00006710 48,194.00
Nov 17 2022 0.00006730 -0.00000100 -1.46% 0.00006860 0.00006920 0.00006690 42,596.00
Nov 16 2022 0.00006850 -0.00000100 -1.44% 0.00006930 0.00007050 0.00006830 70,337.00
Nov 15 2022 0.00006950 0.00000030 0.43% 0.00006950 0.00007060 0.00006820 71,509.00
Nov 14 2022 0.00006920 0.00000000 0.00% 0.00006870 0.00007000 0.00006580 104,498.00
Nov 13 2022 0.00006920 0.00000030 0.44% 0.00006890 0.00007050 0.00006700 177,238.00
Nov 12 2022 0.00006890 -0.00000300 -4.15% 0.00007220 0.00007340 0.00006840 83,367.00
Nov 11 2022 0.00007230 -0.00000300 -3.99% 0.00007500 0.00007630 0.00007190 144,165.00
Nov 10 2022 0.00007520 0.00000600 8.71% 0.00006810 0.00007560 0.00006770 283,954.00
Nov 09 2022 0.00006890 -0.00000700 -9.22% 0.00007560 0.00007690 0.00006810 273,761.00
Nov 08 2022 0.00007590 -0.00000500 -6.14% 0.00008150 0.00008200 0.00007120 193,640.00
Nov 07 2022 0.00008140 0.00000200 2.51% 0.00007980 0.00008220 0.00007920 67,015.00
Nov 06 2022 0.00007980 -0.00000500 -5.92% 0.00008420 0.00008500 0.00007890 109,688.00
Nov 05 2022 0.00008450 -0.00000010 -0.12% 0.00008540 0.00008580 0.00008250 90,047.00
Nov 04 2022 0.00008460 0.00000300 3.68% 0.00008160 0.00008600 0.00008110 173,718.00
Nov 03 2022 0.00008160 0.00000300 3.79% 0.00007880 0.00008330 0.00007880 84,305.00
Nov 02 2022 0.00007910 0.00000010 0.13% 0.00007900 0.00007980 0.00007710 100,992.00
Nov 01 2022 0.00007900 -0.00000200 -2.48% 0.00008110 0.00008150 0.00007880 40,324.00
Oct 31 2022 0.00008080 0.00000030 0.37% 0.00008070 0.00008190 0.00007990 70,331.00
Oct 30 2022 0.00008050 -0.00000100 -1.23% 0.00008160 0.00008360 0.00008010 38,796.00
Oct 29 2022 0.00008150 0.00000020 0.25% 0.00008110 0.00008260 0.00008030 56,300.00
Oct 28 2022 0.00008130 0.00000050 0.62% 0.00008090 0.00008200 0.00007980 33,546.00
Oct 27 2022 0.00008080 0.00000050 0.62% 0.00008040 0.00008310 0.00008020 92,273.00
Oct 26 2022 0.00008030 -0.00000070 -0.86% 0.00008120 0.00008280 0.00007970 41,114.00
Oct 25 2022 0.00008100 0.00000030 0.37% 0.00008060 0.00008290 0.00008060 60,119.00
Oct 24 2022 0.00008070 -0.00000200 -2.43% 0.00008230 0.00008240 0.00008040 25,107.00
Oct 23 2022 0.00008220 0.00000030 0.37% 0.00008130 0.00008230 0.00008130 8,222.00
Oct 22 2022 0.00008190 -0.00000060 -0.73% 0.00008250 0.00008280 0.00008050 22,409.00
Oct 21 2022 0.00008250 0.00000200 2.48% 0.00008030 0.00008290 0.00007860 56,548.00
Oct 20 2022 0.00008070 0.00000080 1.00% 0.00008000 0.00008190 0.00007950 27,474.00
Oct 19 2022 0.00007990 -0.00000300 -3.62% 0.00008300 0.00008300 0.00007920 39,615.00
Oct 18 2022 0.00008280 -0.00000100 -1.19% 0.00008420 0.00008460 0.00008150 57,836.00
Oct 17 2022 0.00008410 0.00000100 1.20% 0.00008300 0.00008420 0.00008240 16,864.00
Oct 16 2022 0.00008310 0.00000100 1.22% 0.00008240 0.00008400 0.00008240 14,157.00
Oct 15 2022 0.00008210 0.00000080 0.98% 0.00008130 0.00008320 0.00008090 32,537.00
Oct 14 2022 0.00008130 0.00000010 0.12% 0.00008110 0.00008250 0.00008030 28,775.00
Oct 13 2022 0.00008120 -0.00000200 -2.40% 0.00008300 0.00008320 0.00007700 130,334.00
Oct 12 2022 0.00008320 -0.00000070 -0.83% 0.00008360 0.00008500 0.00008290 28,940.00
Oct 11 2022 0.00008390 -0.00000100 -1.17% 0.00008460 0.00008480 0.00008300 38,661.00
Oct 10 2022 0.00008520 -0.00000300 -3.41% 0.00008810 0.00008840 0.00008490 49,492.00
Oct 09 2022 0.00008800 0.00000100 1.15% 0.00008650 0.00008810 0.00008620 35,159.00
Oct 08 2022 0.00008660 0.00000020 0.23% 0.00008640 0.00008720 0.00008620 25,705.00
Oct 07 2022 0.00008640 0.00000200 2.38% 0.00008420 0.00008650 0.00008390 30,192.00
Oct 06 2022 0.00008400 -0.00000100 -1.18% 0.00008510 0.00008560 0.00008380 26,723.00
Oct 05 2022 0.00008510 -0.00000030 -0.35% 0.00008550 0.00008610 0.00008450 54,402.00
Oct 04 2022 0.00008540 -0.00000100 -1.16% 0.00008640 0.00008700 0.00008530 32,817.00
Oct 03 2022 0.00008640 0.00000020 0.23% 0.00008540 0.00008720 0.00008480 44,398.00
Oct 02 2022 0.00008620 -0.00000300 -3.38% 0.00008870 0.00008900 0.00008520 57,177.00
Oct 01 2022 0.00008870 -0.00000010 -0.11% 0.00008880 0.00009000 0.00008860 18,423.00
Sep 30 2022 0.00008880 0.00000040 0.45% 0.00008840 0.00009000 0.00008690 51,521.00
Sep 29 2022 0.00008840 -0.00000020 -0.23% 0.00008880 0.00008940 0.00008760 38,290.00
Sep 28 2022 0.00008860 -0.00000100 -1.11% 0.00008990 0.00009010 0.00008680 40,193.00
Sep 27 2022 0.00008980 0.00000070 0.79% 0.00008920 0.00009150 0.00008720 98,604.00
Sep 26 2022 0.00008910 -0.00000200 -2.21% 0.00009010 0.00009110 0.00008840 27,631.00
Sep 25 2022 0.00009060 -0.00000070 -0.77% 0.00009130 0.00009240 0.00008970 34,012.00
Sep 24 2022 0.00009130 -0.00000030 -0.33% 0.00009200 0.00009500 0.00009120 65,244.00
Sep 23 2022 0.00009160 0.00000080 0.88% 0.00009110 0.00009480 0.00009060 51,618.00
Sep 22 2022 0.00009080 0.00000200 2.24% 0.00008910 0.00009160 0.00008900 40,708.00
Sep 21 2022 0.00008920 -0.00000050 -0.56% 0.00008940 0.00009100 0.00008650 52,363.00
Sep 20 2022 0.00008970 0.00000200 2.29% 0.00008740 0.00009110 0.00008710 41,467.00
Sep 19 2022 0.00008750 0.00000100 1.16% 0.00008630 0.00009000 0.00008610 53,308.00
Sep 18 2022 0.00008640 -0.00000500 -5.50% 0.00009100 0.00009160 0.00008400 51,510.00
Sep 17 2022 0.00009090 0.00000200 2.24% 0.00008940 0.00009110 0.00008860 31,289.00
Sep 16 2022 0.00008920 0.00000100 1.13% 0.00008820 0.00008990 0.00008660 33,307.00
Sep 15 2022 0.00008820 -0.00000100 -1.12% 0.00008960 0.00009120 0.00008690 61,755.00
Sep 14 2022 0.00008960 0.00000100 1.13% 0.00008810 0.00009060 0.00008750 69,007.00
Sep 13 2022 0.00008860 0.00000020 0.23% 0.00008790 0.00009020 0.00008640 82,580.00
Sep 12 2022 0.00008840 -0.00000050 -0.56% 0.00008860 0.00009550 0.00008660 175,057.00
Sep 11 2022 0.00008890 0.00000000 0.00% 0.00008930 0.00009080 0.00008800 48,549.00
Sep 10 2022 0.00008890 -0.00000200 -2.21% 0.00009030 0.00009190 0.00008820 62,564.00
Sep 09 2022 0.00009050 -0.00000500 -5.22% 0.00009590 0.00009640 0.00008860 79,081.00
Sep 08 2022 0.00009570 0.00000200 2.14% 0.00009410 0.00009580 0.00009250 64,517.00
Sep 07 2022 0.00009360 0.00000400 4.44% 0.00009000 0.00009660 0.00008920 83,650.00
Sep 06 2022 0.00009000 -0.00000400 -4.24% 0.00009410 0.00009660 0.00008920 72,863.00
Sep 05 2022 0.00009430 -0.00000100 -1.05% 0.00009570 0.00009620 0.00009150 70,094.00
Sep 04 2022 0.00009530 0.00000500 5.52% 0.00009070 0.00009660 0.00009030 66,720.00
Sep 03 2022 0.00009050 0.00000070 0.78% 0.00008960 0.00009100 0.00008920 11,512.00
Sep 02 2022 0.00008980 0.00000030 0.34% 0.00008970 0.00009150 0.00008880 35,180.00
Your Recent History
BINA
OMGBTC
OMG Networ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 17:51:05