Shivom OmiX Historical Data - OMXGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Shivom OmiX (Cryptocurrency:OMXGBP)
Shivom OmiX (Cryptocurrency:OMXGBP) Historical

Shivom OmiX (OMXGBP)

0.004269

0.00000080

( 0.02% )

Updated: 20:02:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.00388313	1005.49729408	0.00038619	0.0010575	0.00031487	2466692.67801	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.00426585	-6.8E-5	-1.57	0.00432683	0.00435003	0.00424537	0
1713829800	0.00433376	0.0001329	3.16	0.00420185	0.00438897	0.00417285	0
1713743400	0.00420086	-9.0E-7	-0.02	0.00420185	0.0042541	0.00416449	0
1713657000	0.00420176	5.7E-5	1.38	0.00413412	0.00423613	0.00409489	0
1713570600	0.00414471	5.7E-5	1.39	0.0040756	0.00420832	0.00386812	0
1713484200	0.00408725	0.00014492	3.68	0.00394848	0.00411815	0.00390224	0
1713397800	0.00394233	-0.00016	-3.90	0.00410308	0.00414938	0.00384838	0
1713311400	0.00410192	2.6E-5	0.64	0.00407472	0.0041356	0.00397745	0
1713225000	0.00407585	-0.000156	-3.69	0.00419401	0.00428558	0.00402543	0
1713138600	0.00423219	1.3E-5	0.31	0.00419401	0.00424843	0.00405398	0
1713052200	0.00421911	-0.000116	-2.68	0.00433464	0.00438675	0.00401351	0
1712965800	0.00433474	-0.000131	-2.93	0.00447437	0.00454965	0.00425132	0
1712879400	0.00446526	-3.3E-5	-0.73	0.00449513	0.00454	0.00444184	0
1712793000	0.0044981	0.00013459	3.08	0.00436365	0.00453121	0.0042958	0
1712706600	0.00436351	-0.000156	-3.45	0.00451492	0.00451802	0.00431495	0
1712620200	0.00451947	0.00014284	3.26	0.00417834	0.00460311	0.00411801	0
1712533800	0.00437663	3.2E-5	0.74	0.00433968	0.0044196	0.00433878	0
1712447400	0.00434481	5.6E-5	1.31	0.0042772	0.00438978	0.00426264	0
1712361000	0.00428928	-4.0E-5	-0.92	0.00432943	0.00434628	0.00420013	0
1712274600	0.0043292	0.00014687	3.51	0.00417834	0.00436929	0.00411801	0
1712188200	0.00418233	1.5E-5	0.36	0.00416665	0.0042411	0.00411611	0
1712101800	0.0041672	-0.000282	-6.34	0.00443849	0.00443912	0.0041168	0
1712015400	0.0044493	-3.1E-5	-0.69	0.00439292	0.00447999	0.00435167	0
1711929000	0.00447987	7.7E-5	1.75	0.00440674	0.00448077	0.00440674	0
1711842600	0.00440277	-2.3E-5	-0.52	0.00442553	0.00444841	0.00439584	0
1711756200	0.00442625	-6.0E-5	-1.34	0.00448028	0.00448642	0.00438024	0
1711669800	0.00448605	9.9E-5	2.26	0.00440595	0.00452544	0.00436443	0
1711583400	0.00438734	-2.2E-5	-0.50	0.00439999	0.00450347	0.00432593	0
1711497000	0.00440893	1.6E-5	0.36	0.00439292	0.00447999	0.00437514	0
1711410600	0.0043929	0.00012134	2.84	0.00424197	0.00447484	0.00421975	0
1711324200	0.00427156	0.00018563	4.54	0.00408378	0.00428671	0.00406066	0
1711237800	0.00408593	5.2E-5	1.29	0.00404709	0.00418707	0.00400397	0
1711151400	0.00403386	-9.9E-5	-2.40	0.00414084	0.00421447	0.00396421	0
1711065000	0.00413316	-0.000113	-2.66	0.00424197	0.00426588	0.00411395	0
1710978600	0.00424602	0.00035045	9.00	0.00390478	0.00425569	0.00382465	0
1710892200	0.00389557	-0.000357	-8.40	0.0042506	0.00427064	0.00388805	0
1710805800	0.0042521	-2.7E-5	-0.63	0.00435907	0.00449335	0.00407704	0
1710719400	0.00427896	0.0001819	4.44	0.00413648	0.00431598	0.00406999	0
1710633000	0.00409706	-0.00028	-6.40	0.00435907	0.00439302	0.00407704	0
1710546600	0.00437714	-0.000119	-2.65	0.0044566	0.00456571	0.00413791	0
1710460200	0.00449583	-6.1E-5	-1.34	0.00455833	0.0046	0.00432575	0
1710373800	0.00455694	0.00011166	2.51	0.00444518	0.0045798	0.00443562	0
1710287400	0.00444528	1.0E-6	0.02	0.0044566	0.00456571	0.00432611	0
1710201000	0.00444415	0.00018135	4.25	0.00387582	0.00454086	0.00387582	0
1710114600	0.0042628	4.0E-6	0.09	0.0042587	0.00433303	0.00424049	0
1710028200	0.00425871	7.0E-6	0.16	0.00424564	0.0042728	0.00423324	0
1709941800	0.0042513	6.5E-5	1.55	0.00418059	0.00432	0.00413229	0
1709855400	0.00418607	4.1E-5	0.99	0.004155	0.00425264	0.00412485	0
1709769000	0.00414495	9.2E-5	2.27	0.0040128	0.004246	0.00396108	0
1709682600	0.00405306	-0.000217	-5.08	0.00430618	0.00432751	0.00353204	0
1709596200	0.00426995	0.0002925	7.35	0.00387582	0.00431184	0.00387582	0
1709509800	0.00397745	5.9E-5	1.51	0.0039128	0.0039905	0.00388891	0
1709423400	0.00391889	-3.0E-5	-0.76	0.00394521	0.00394521	0.00389157	0
1709337000	0.00394933	5.7E-5	1.46	0.00387582	0.00399035	0.00385026	0
1709250600	0.00389237	2.1E-5	0.54	0.00385464	0.00398608	0.0037224	0
1709164200	0.00387178	0.00029128	8.14	0.00358666	0.004032	0.00356952	0
1709077800	0.0035805	0.00015915	4.65	0.00342826	0.00361016	0.00336594	0
1708991400	0.00342135	0.00015376	4.71	0.00324865	0.00345027	0.00321435	0
1708905000	0.00326759	7.0E-6	0.21	0.00325755	0.0032804	0.00324	0
1708818600	0.00326034	4.9E-5	1.53	0.00320163	0.00326459	0.0031949	0
1708732200	0.00321147	-2.9E-5	-0.89	0.00324865	0.00325469	0.00319076	0
1708645800	0.00324024	-4.5E-5	-1.37	0.00327968	0.00328953	0.0032272	0
1708559400	0.00328521	-2.3E-5	-0.70	0.00331479	0.00331787	0.00321347	0
1708473000	0.00330854	1.9E-5	0.58	0.00329164	0.00334215	0.00323142	0
1708386600	0.00328957	-1.7E-5	-0.51	0.0028744	0.00332597	0.0028701	0
1708300200	0.0033065	2.0E-5	0.61	0.00328121	0.00332237	0.00325833	0
1708213800	0.00328633	-2.0E-5	-0.60	0.00330263	0.00330615	0.00321697	0
1708127400	0.00330585	2.0E-5	0.61	0.0032952	0.00332925	0.00327771	0
1708041000	0.00328576	2.3E-7	0.01	0.0032871	0.00334994	0.00325672	0
1707954600	0.00328553	0.00013077	4.15	0.0031541	0.00331506	0.00312815	0
1707868200	0.00315476	3.0E-6	0.10	0.00315273	0.0031766	0.0030768	0
1707781800	0.00315204	0.00012878	4.26	0.0028744	0.003176	0.0028701	0
1707695400	0.00302326	2.4E-5	0.80	0.0030017	0.0030551	0.00298842	0
1707609000	0.00299911	5.8E-5	1.97	0.0029479	0.00302478	0.00292805	0
1707522600	0.00294154	6.9E-5	2.40	0.0028744	0.00303759	0.0028701	0
1707436200	0.0028721	7.0E-5	2.50	0.0028086	0.00288646	0.0028086	0
1707349800	0.00280241	6.6E-5	2.41	0.00273582	0.00280464	0.00271481	0
1707263400	0.00273689	1.5E-5	0.55	0.0027217	0.00275497	0.00271336	0
1707177000	0.00272234	2.4E-5	0.89	0.0027674	0.00283535	0.00270083	0
1707090600	0.00269791	-2.2E-5	-0.81	0.00272089	0.00272868	0.00267919	0
1707004200	0.0027198	-1.2E-5	-0.44	0.00274038	0.00274038	0.00271318	0
1706917800	0.00273185	3.0E-5	1.11	0.00270707	0.00274113	0.00268602	0
1706831400	0.00270195	1.5E-5	0.56	0.00268544	0.00270964	0.00264324	0
1706745000	0.00268693	-1.2E-5	-0.44	0.00270697	0.00274615	0.00266984	0
1706658600	0.00269882	-2.6E-5	-0.95	0.00271665	0.00276112	0.00269882	0
1706572200	0.00272488	7.5E-5	2.83	0.0027674	0.00283535	0.00264057	0
1706485800	0.00264956	-8.0E-6	-0.30	0.0026562	0.00269496	0.00262983	0
1706399400	0.00265708	2.0E-5	0.76	0.00263776	0.00266077	0.00260957	0
1706313000	0.00263734	0.00012484	4.97	0.00251437	0.0026586	0.00250963	0
1706226600	0.0025125	-1.3E-5	-0.51	0.00252163	0.00253268	0.00248975	0
1706140200	0.00252575	2.1E-5	0.84	0.00251183	0.00253846	0.00248363	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