OMI Token More Historical Data - OMIUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
OMI Token (Gate.io:OMIUSDT)
OMI Token (Gate.io:OMIUSDT) Historical

OMIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000607	0.00000900	1.50%	0.000599	0.000615	0.00058	48,338,079.00
May 21 2024	0.000598	-0.000024	-3.85%	0.000622	0.000626	0.00059	57,645,187.00
May 20 2024	0.000623	0.000034	5.77%	0.000589	0.000643	0.000583	63,283,331.00
May 19 2024	0.000589	-0.000015	-2.48%	0.000604	0.000604	0.000579	58,756,121.00
May 18 2024	0.000604	-0.000016	-2.58%	0.000611	0.000618	0.0006	45,464,300.00
May 17 2024	0.000619	0.000012	1.98%	0.000619	0.000652	0.0006	49,799,429.00
May 16 2024	0.000607	-0.00000300	-0.49%	0.000611	0.000638	0.0006	39,482,990.00
May 15 2024	0.00061	-0.000014	-2.24%	0.000624	0.000669	0.000572	106,268,267.00
May 14 2024	0.000624	-0.000017	-2.65%	0.000641	0.000674	0.000616	35,974,792.00
May 13 2024	0.000641	-0.00000800	-1.23%	0.000649	0.000658	0.000627	60,745,375.00
May 12 2024	0.000649	-0.00002	-2.99%	0.00067	0.000673	0.00064	42,963,957.00
May 11 2024	0.00067	-0.000048	-6.69%	0.000717	0.000733	0.000665	79,800,858.00
May 10 2024	0.000718	0.000073	11.32%	0.000644	0.000761	0.000634	71,504,388.00
May 09 2024	0.000645	0.00000600	0.94%	0.000637	0.000646	0.000611	99,388,166.00
May 08 2024	0.000639	0.000045	7.57%	0.000595	0.000647	0.000571	68,441,956.00
May 07 2024	0.000595	0.00000400	0.68%	0.000589	0.00061	0.000584	45,907,062.00
May 06 2024	0.00059	-0.00000600	-1.01%	0.000595	0.000602	0.00058	40,865,653.00
May 05 2024	0.000596	-0.00000300	-0.50%	0.000599	0.000603	0.000588	36,030,321.00
May 04 2024	0.000599	-0.00000600	-0.99%	0.000606	0.000607	0.000589	37,969,181.00
May 03 2024	0.000605	0.00000700	1.17%	0.000599	0.000609	0.000583	35,585,327.00
May 02 2024	0.000599	0.000012	2.05%	0.000586	0.000608	0.000584	41,324,186.00
May 01 2024	0.000586	0.00000900	1.56%	0.000577	0.000591	0.000554	84,590,196.00
Apr 30 2024	0.000577	-0.000024	-4.00%	0.000603	0.000623	0.000571	88,035,874.00
Apr 29 2024	0.000601	-0.00000700	-1.15%	0.000616	0.000618	0.000588	55,672,384.00
Apr 28 2024	0.000607	-0.000013	-2.10%	0.000617	0.000629	0.000577	66,198,051.00
Apr 27 2024	0.00062	0.00001	1.64%	0.000611	0.000627	0.000595	46,299,562.00
Apr 26 2024	0.00061	-0.000012	-1.93%	0.000623	0.000629	0.000603	53,942,763.00
Apr 25 2024	0.000623	0.00000600	0.97%	0.000616	0.000639	0.000613	49,705,371.00
Apr 24 2024	0.000617	-0.00000050	-0.08%	0.000617	0.00064	0.000613	52,094,075.00
Apr 23 2024	0.000617	-0.000036	-5.51%	0.000653	0.00068	0.000615	63,783,125.00
Apr 22 2024	0.000653	0.00000200	0.31%	0.000651	0.00069	0.000638	42,127,857.00
Apr 21 2024	0.000651	0.00000200	0.31%	0.00065	0.000718	0.000648	57,861,163.00
Apr 20 2024	0.000649	0.000029	4.68%	0.000621	0.000665	0.000602	61,615,504.00
Apr 19 2024	0.00062	-0.00000090	-0.14%	0.00062	0.000639	0.000601	57,485,737.00
Apr 18 2024	0.000621	0.000018	2.99%	0.000603	0.000621	0.000591	34,913,391.00
Apr 17 2024	0.000603	-0.000034	-5.34%	0.000635	0.000636	0.000592	62,157,652.00
Apr 16 2024	0.000637	0.00000600	0.95%	0.00063	0.00065	0.000602	50,552,722.00
Apr 15 2024	0.00063	-0.00001	-1.56%	0.00064	0.000697	0.000598	80,894,521.00
Apr 14 2024	0.00064	0.00004	6.68%	0.000598	0.000682	0.000571	89,133,598.00
Apr 13 2024	0.000599	-0.000045	-6.98%	0.000641	0.000644	0.000587	90,415,018.00
Apr 12 2024	0.000644	-0.000029	-4.31%	0.000674	0.000691	0.000628	102,176,762.00
Apr 11 2024	0.000674	-0.000024	-3.44%	0.000697	0.000711	0.00067	46,075,026.00
Apr 10 2024	0.000697	0.00000300	0.43%	0.000695	0.000717	0.000666	70,893,217.00
Apr 09 2024	0.000694	-0.000029	-4.01%	0.000721	0.000738	0.000691	71,478,136.00
Apr 08 2024	0.000722	0.00000020	0.03%	0.000719	0.00074	0.000704	77,039,933.00
Apr 07 2024	0.000722	-0.000015	-2.04%	0.000738	0.000748	0.000718	58,349,434.00
Apr 06 2024	0.000737	-0.000024	-3.15%	0.00076	0.000761	0.000726	50,845,263.00
Apr 05 2024	0.000761	-0.000049	-6.05%	0.000812	0.000819	0.000753	56,708,402.00
Apr 04 2024	0.00081	0.00000100	0.12%	0.000805	0.00086	0.000781	98,392,119.00
Apr 03 2024	0.000809	0.00007	9.47%	0.000739	0.000865	0.000715	129,654,574.00
Apr 02 2024	0.000739	-0.000022	-2.89%	0.000762	0.000773	0.000702	98,409,319.00
Apr 01 2024	0.000761	-0.000052	-6.39%	0.000813	0.000817	0.00075	104,187,361.00
Mar 31 2024	0.000813	0.000011	1.37%	0.000806	0.000846	0.000765	100,977,344.00
Mar 30 2024	0.000803	0.000032	4.15%	0.000771	0.000828	0.000741	78,725,473.00
Mar 29 2024	0.000771	-0.00001	-1.28%	0.000775	0.000823	0.000749	63,817,063.00
Mar 28 2024	0.00078	0.000011	1.43%	0.000774	0.0008	0.000722	94,679,365.00
Mar 27 2024	0.000769	-0.000037	-4.59%	0.000804	0.000826	0.000767	80,566,065.00
Mar 26 2024	0.000806	-0.00000400	-0.49%	0.00081	0.000825	0.000791	86,016,890.00
Mar 25 2024	0.00081	0.00000600	0.75%	0.000812	0.000833	0.000792	93,839,650.00
Mar 24 2024	0.000804	0.00000400	0.50%	0.000799	0.000817	0.000797	72,086,452.00
Mar 23 2024	0.000799	-0.000034	-4.08%	0.000831	0.000835	0.000794	87,137,722.00
Mar 22 2024	0.000833	-0.000013	-1.54%	0.000855	0.000892	0.000818	83,142,412.00
Mar 21 2024	0.000846	-0.000029	-3.31%	0.000865	0.000893	0.000839	76,790,828.00
Mar 20 2024	0.000875	0.000027	3.18%	0.000845	0.000933	0.000818	99,685,626.00
Mar 19 2024	0.000848	-0.000017	-1.97%	0.000867	0.000926	0.000813	135,442,485.00
Mar 18 2024	0.000865	-0.000027	-3.03%	0.000893	0.000936	0.00086	78,251,780.00
Mar 17 2024	0.000892	0.00000900	1.02%	0.000894	0.000932	0.000846	83,841,842.00
Mar 16 2024	0.000883	-0.000076	-7.93%	0.000966	0.000976	0.000849	76,784,806.00
Mar 15 2024	0.000959	-0.000096	-9.11%	0.001056	0.001087	0.000907	93,045,957.00
Mar 14 2024	0.001054	-0.000084	-7.38%	0.001104	0.001116	0.001004	83,340,133.00
Mar 13 2024	0.001138	-0.000025	-2.15%	0.001149	0.001159	0.001081	117,251,322.00
Mar 12 2024	0.001163	0.000056	5.06%	0.001115	0.001336	0.001055	166,426,021.00
Mar 11 2024	0.001107	0.000136	13.99%	0.000976	0.001111	0.000938	195,356,752.00
Mar 10 2024	0.000972	-0.000066	-6.36%	0.001042	0.001043	0.000953	155,347,507.00
Mar 09 2024	0.001037	-0.00000600	-0.57%	0.001041	0.001044	0.001003	169,514,089.00
Mar 08 2024	0.001044	-0.000068	-6.12%	0.001118	0.00113	0.00101	150,134,741.00
Mar 07 2024	0.001112	0.000033	3.06%	0.00108	0.001147	0.00104	114,677,832.00
Mar 06 2024	0.001078	0.000116	12.09%	0.000964	0.001092	0.000957	91,496,751.00
Mar 05 2024	0.000962	-0.000071	-6.88%	0.001031	0.001043	0.000945	88,265,518.00
Mar 04 2024	0.001033	0.000092	9.78%	0.000932	0.001075	0.000929	81,793,995.00
Mar 03 2024	0.000941	0.000013	1.40%	0.00088	0.000965	0.000825	85,724,051.00
Mar 02 2024	0.000928	0.00000200	0.22%	0.00092	0.000952	0.000864	149,246,891.00
Mar 01 2024	0.000926	-0.000024	-2.53%	0.000956	0.000958	0.000901	88,651,224.00
Feb 29 2024	0.000949	0.000128	15.53%	0.000817	0.00106	0.000806	109,280,776.00
Feb 28 2024	0.000822	-0.000086	-9.47%	0.000905	0.000932	0.000797	86,489,408.00
Feb 27 2024	0.000908	0.000019	2.14%	0.000903	0.000942	0.000847	89,809,545.00
Feb 26 2024	0.000889	0.000118	15.35%	0.000777	0.000898	0.00073	133,290,355.00
Feb 25 2024	0.000771	-0.000056	-6.77%	0.000817	0.000868	0.000769	88,776,302.00
Feb 24 2024	0.000827	-0.000088	-9.62%	0.000917	0.000965	0.000808	71,037,229.00
Feb 23 2024	0.000914	-0.000114	-11.08%	0.00101	0.001018	0.000909	81,040,582.00

NLBNPIT20LN1 20240619 17...

ExcelFin Acquisition

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