OmegaCoin Historical Data - OMEGAUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
OmegaCoin (Cryptocurrency:OMEGAUSD)
OmegaCoin (Cryptocurrency:OMEGAUSD) Historical

OmegaCoin (OMEGAUSD)

0.019096

-0.000055

( -0.29% )

Updated: 20:03:48

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.0014607	-7.10555003437	0.02055717	0.0206145	0.0185436	0.330033	CX
4	-0.0014607	-7.10555003437	0.02055717	0.02180449	0.0185436	0.330033	CX
12	0.01695535	791.891626812	0.00214112	0.0218698	0.00209252	0.330033	CX
26	0.01564155	452.732624779	0.00345492	0.0218698	0.0004375	2375.18919751	CX
52	0.01237066	183.928181141	0.00672581	0.0218698	0.0004375	3953.73484875	CX
156	0.01535479	410.371544333	0.00374168	0.0218698	0.00015509	5931.54963742	CX
260	0.01873611	5199.27572428	0.00036036	0.0218698	4.86E-5	14372.1776105	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.01915039	0.00025054	1.33	0.02055717	0.0206145	0.0185436	0
1714348200	0.01889985	-0.000138	-0.72	0.01902339	0.01928104	0.01882893	0
1714261800	0.01903818	-0.000101	-0.53	0.01912416	0.01916905	0.01875135	0
1714175400	0.01913879	-0.000206	-1.06	0.01934539	0.01943135	0.019005	0
1714089000	0.01934527	8.5E-5	0.44	0.0192814	0.01957783	0.01883894	0
1714002600	0.01926	-0.000655	-3.29	0.01992316	0.02012264	0.01906997	0
1713916200	0.01991506	-0.000147	-0.73	0.02004019	0.02015856	0.01976053	0
1713829800	0.02006158	0.0005647	2.90	0.02055717	0.0206145	0.01971984	0
1713743400	0.01949688	2.3E-5	0.12	0.019434	0.01970653	0.01928228	0
1713657000	0.0194739	0.00025911	1.35	0.01914757	0.01963375	0.01897626	0
1713570600	0.01921479	0.00016051	0.84	0.01901512	0.01964895	0.0178806	0
1713484200	0.01905428	0.00065705	3.57	0.01838489	0.01923943	0.01825434	0
1713397800	0.01839723	-0.000719	-3.76	0.01915318	0.01933736	0.01795987	0
1713311400	0.01911614	8.5E-5	0.45	0.01902717	0.01928466	0.01851718	0
1713225000	0.01903164	-0.000706	-3.58	0.02055717	0.0206145	0.0186996	0
1713138600	0.01973752	0.00039178	2.03	0.01929594	0.01975441	0.01865073	0
1713052200	0.01934574	-0.000793	-3.94	0.02012872	0.02038345	0.01848059	0
1712965800	0.0201387	-0.000882	-4.20	0.0210027	0.02135864	0.0198084	0
1712879400	0.02102113	-0.000146	-0.69	0.0211678	0.02137737	0.02087051	0
1712793000	0.02116713	0.00041385	1.99	0.02073448	0.02132668	0.0202627	0
1712706600	0.02075328	-0.00076	-3.53	0.02148189	0.0215239	0.02048367	0
1712620200	0.02151286	0.00068246	3.28	0.02055717	0.02180449	0.02036526	0
1712533800	0.0208304	0.00014372	0.69	0.02067149	0.02107636	0.02067116	0
1712447400	0.02068668	0.00028921	1.42	0.02033214	0.02087779	0.0202501	0
1712361000	0.02039747	-0.000139	-0.68	0.02055717	0.0206145	0.0198047	0
1712274600	0.02053656	0.00069444	3.50	0.01982129	0.0207907	0.01953431	0
1712188200	0.01984212	0.00020101	1.02	0.01964921	0.02007937	0.0193788	0
1712101800	0.01964111	-0.001321	-6.30	0.0208982	0.0208982	0.01937523	0
1712015400	0.02096199	-0.000419	-1.96	0.00214112	0.02101884	0.00209252	0
1711929000	0.02138085	0.00048174	2.31	0.02091955	0.02139608	0.02091617	0
1711842600	0.02089911	-7.0E-5	-0.33	0.02095618	0.02110359	0.0208794	0
1711756200	0.02096955	-0.000259	-1.22	0.02123063	0.02127889	0.02073128	0
1711669800	0.02122832	0.0004585	2.21	0.02085072	0.0214828	0.02068544	0
1711583400	0.02076982	-0.00023	-1.10	0.02100072	0.02150855	0.020514	0
1711497000	0.02099991	2.2E-5	0.10	0.02093424	0.02146545	0.02082483	0
1711410600	0.02097834	0.00077754	3.85	0.00214112	0.02136071	0.00209252	0
1711324200	0.0202008	0.00089452	4.63	0.01922429	0.02027178	0.01915249	0
1711237800	0.01930628	0.0002755	1.45	0.01911921	0.0197631	0.01891183	0
1711151400	0.01903078	-0.000611	-3.11	0.01965066	0.01999022	0.01869315	0
1711065000	0.01964182	-0.000705	-3.46	0.0203787	0.02045953	0.01939214	0
1710978600	0.0203472	0.00168673	9.04	0.01864296	0.02043275	0.01825514	0
1710892200	0.01866047	-0.001672	-8.22	0.02031336	0.02043534	0.0184644	0
1710805800	0.02033263	-0.000177	-0.86	0.00214112	0.02059389	0.00209252	0
1710719400	0.02050945	0.0009422	4.82	0.01969214	0.02064774	0.01937505	0
1710633000	0.01956725	-0.001322	-6.33	0.02086812	0.021	0.01950668	0
1710546600	0.02088888	-0.000552	-2.57	0.00214112	0.02115615	0.00209252	0
1710460200	0.02144039	-0.000496	-2.26	0.02191546	0.02213512	0.02058766	0
1710373800	0.02193603	0.00049407	2.30	0.02142042	0.02211228	0.02140119	0
1710287400	0.02144196	-0.000205	-0.95	0.02169769	0.02189135	0.02077168	0
1710201000	0.02164726	0.00093438	4.51	0.00214112	0.0218698	0.00209252	0
1710114600	0.02071288	0.00015818	0.77	0.02054599	0.02099778	0.02048571	0
1710028200	0.0205547	6.1E-5	0.30	0.02049392	0.02060482	0.0204165	0
1709941800	0.02049335	0.00036782	1.83	0.02009597	0.02101075	0.01994337	0
1709855400	0.02012553	0.0002988	1.51	0.0197944	0.0204195	0.01972332	0
1709769000	0.01982673	0.00051991	2.69	0.01911928	0.02028	0.01885359	0
1709682600	0.01930682	-0.001035	-5.09	0.02049109	0.02071786	0.0182072	0
1709596200	0.02034155	0.00144474	7.65	0.00214112	0.02054442	0.00209252	0
1709509800	0.01889681	0.00028793	1.55	0.01859991	0.01897538	0.01844452	0
1709423400	0.01860888	-0.000154	-0.82	0.01874317	0.01874317	0.01849129	0
1709337000	0.01876281	0.00032827	1.78	0.01835952	0.018945	0.01824357	0
1709250600	0.01843454	-0.000312	-1.66	0.01869391	0.01909728	0.01815486	0
1709164200	0.01874655	0.0016473	9.63	0.01711211	0.01919951	0.0170225	0
1709077800	0.01709925	0.00074196	4.54	0.01638755	0.01727712	0.01635456	0
1708991400	0.01635729	0.00082791	5.33	0.00214112	0.01648724	0.00209252	0
1708905000	0.01552938	6.2E-5	0.40	0.01546972	0.0155865	0.01538592	0
1708818600	0.01546717	0.00020615	1.35	0.01522505	0.01550717	0.0151755	0
1708732200	0.01526102	-0.00013	-0.84	0.01538999	0.01544799	0.01516175	0
1708645800	0.01539092	-0.000196	-1.26	0.01553617	0.01560783	0.01528173	0
1708559400	0.01558648	-0.000107	-0.68	0.01567775	0.01571607	0.0152055	0
1708473000	0.0156939	0.00016461	1.06	0.01554185	0.01588779	0.01524614	0
1708386600	0.01552929	-0.000113	-0.72	0.00214112	0.01574997	0.00209252	0
1708300200	0.01564229	0.00011942	0.77	0.01549335	0.01571968	0.01536871	0
1708213800	0.01552287	-0.000145	-0.93	0.01564897	0.01566244	0.01520278	0
1708127400	0.01566795	7.8E-5	0.50	0.01558415	0.01575708	0.01549623	0
1708041000	0.01558968	2.6E-5	0.17	0.01555106	0.01585701	0.01540836	0
1707954600	0.01556395	0.000661	4.44	0.01492179	0.01561748	0.01478335	0
1707868200	0.01490295	-0.000106	-0.71	0.01499074	0.01511444	0.01451939	0
1707781800	0.01500887	0.01259937	522.90	0.00214112	0.01509869	0.00209252	0
1707695400	0.0024095	1.8E-5	0.75	0.002385	0.00242798	0.0023798	0
1707609000	0.00239112	3.3E-5	1.40	0.00236152	0.00240837	0.00234522	0
1707522600	0.00235831	9.0E-5	3.97	0.00226872	0.00241028	0.00226314	0
1707436200	0.00226824	5.4E-5	2.44	0.00222089	0.00228053	0.00221831	0
1707349800	0.00221432	5.8E-5	2.69	0.00215542	0.00221901	0.00213841	0
1707263400	0.00215628	2.4E-5	1.13	0.00213273	0.00216744	0.00212606	0
1707177000	0.00213249	5.0E-6	0.24	0.00214112	0.00217408	0.00209252	0
1707090600	0.00212728	-2.1E-5	-0.98	0.00214879	0.00215463	0.00211853	0
1707004200	0.00214832	-1.0E-5	-0.46	0.00215915	0.00216757	0.00214686	0
1706917800	0.00215829	6.0E-6	0.28	0.00215371	0.00217149	0.00212919	0
1706831400	0.00215196	2.1E-5	0.99	0.00212925	0.00216329	0.00209355	0
1706745000	0.00213069	-1.0E-5	-0.47	0.00215043	0.0021868	0.00211633	0
1706658600	0.00214112	-2.1E-5	-0.97	0.00215906	0.00218857	0.0021355	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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