OMGETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000191 | 0.00000100 | 0.53% | 0.000192 | 0.000192 | 0.000191 | 205.00 |
May 21 2024 | 0.000189 | -0.00000700 | -3.57% | 0.000195 | 0.000197 | 0.000189 | 832.00 |
May 20 2024 | 0.000196 | -0.00002 | -9.24% | 0.00021 | 0.00021 | 0.000195 | 753.00 |
May 19 2024 | 0.000216 | 0.00 | 0.00% | 0.000216 | 0.000216 | 0.000216 | 0.00 |
May 18 2024 | 0.000216 | 0.00 | 0.00% | 0.000216 | 0.000216 | 0.000216 | 0.00 |
May 17 2024 | 0.000216 | -0.00000300 | -1.37% | 0.000219 | 0.000219 | 0.000214 | 558.00 |
May 16 2024 | 0.000219 | 0.00000700 | 3.30% | 0.000219 | 0.000219 | 0.000219 | 1,135.00 |
May 15 2024 | 0.000212 | 0.00000800 | 3.91% | 0.000212 | 0.000212 | 0.000212 | 1,918.00 |
May 14 2024 | 0.000205 | -0.00000800 | -3.76% | 0.000206 | 0.000206 | 0.000205 | 267.00 |
May 13 2024 | 0.000213 | 0.00000100 | 0.47% | 0.000209 | 0.000213 | 0.000207 | 1,465.00 |
May 12 2024 | 0.000212 | -0.00000900 | -4.08% | 0.000217 | 0.000217 | 0.000212 | 3,210.00 |
May 11 2024 | 0.00022 | 0.00 | 0.00% | 0.00022 | 0.00022 | 0.00022 | 0.00 |
May 10 2024 | 0.00022 | 0.00000038 | 0.17% | 0.000223 | 0.000224 | 0.00022 | 3,354.00 |
May 09 2024 | 0.00022 | 0.00000086 | 0.39% | 0.00022 | 0.00022 | 0.00022 | 107.00 |
May 08 2024 | 0.000219 | 0.00000400 | 1.86% | 0.000211 | 0.000219 | 0.000211 | 806.00 |
May 07 2024 | 0.000216 | 0.00000100 | 0.47% | 0.000212 | 0.000217 | 0.000212 | 393.00 |
May 06 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000212 | 0.000215 | 0.000212 | 1,555.00 |
May 05 2024 | 0.000212 | -0.00000200 | -0.94% | 0.000212 | 0.000212 | 0.000212 | 260.00 |
May 04 2024 | 0.000214 | -0.00000100 | -0.47% | 0.000214 | 0.000214 | 0.000214 | 401.00 |
May 03 2024 | 0.000215 | -0.00000400 | -1.83% | 0.000215 | 0.000215 | 0.000215 | 139.00 |
May 02 2024 | 0.000219 | 0.000015 | 7.35% | 0.000212 | 0.000219 | 0.000212 | 882.00 |
May 01 2024 | 0.000204 | 0.00000600 | 3.03% | 0.000203 | 0.000204 | 0.0002 | 1,193.00 |
Apr 30 2024 | 0.000198 | 0.00000083 | 0.42% | 0.0002 | 0.0002 | 0.000198 | 558.00 |
Apr 29 2024 | 0.000197 | -0.00000300 | -1.50% | 0.000197 | 0.000197 | 0.000197 | 7.00 |
Apr 28 2024 | 0.0002 | -0.00000300 | -1.48% | 0.000203 | 0.000203 | 0.0002 | 1,393.00 |
Apr 27 2024 | 0.000203 | -0.00000600 | -2.87% | 0.000202 | 0.000203 | 0.000202 | 679.00 |
Apr 26 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000209 | 0.000209 | 0.000209 | 14.00 |
Apr 25 2024 | 0.000211 | -0.00000055 | -0.26% | 0.000213 | 0.000213 | 0.000211 | 86.00 |
Apr 24 2024 | 0.000211 | -0.00000800 | -3.64% | 0.000219 | 0.000219 | 0.000211 | 486.00 |
Apr 23 2024 | 0.00022 | -0.00000200 | -0.90% | 0.000222 | 0.000222 | 0.00022 | 1,555.00 |
Apr 22 2024 | 0.000222 | 0.00000400 | 1.84% | 0.000219 | 0.000222 | 0.000217 | 689.00 |
Apr 21 2024 | 0.000217 | 0.00000100 | 0.46% | 0.000218 | 0.000218 | 0.000217 | 102.00 |
Apr 20 2024 | 0.000216 | 0.00000100 | 0.46% | 0.000216 | 0.000216 | 0.000216 | 332.00 |
Apr 19 2024 | 0.000215 | 0.00000500 | 2.38% | 0.000211 | 0.000216 | 0.000211 | 5,211.00 |
Apr 18 2024 | 0.00021 | 0.00000300 | 1.45% | 0.00021 | 0.000211 | 0.000209 | 1,546.00 |
Apr 17 2024 | 0.000207 | 0.00 | 0.00% | 0.000207 | 0.000207 | 0.000207 | 0.00 |
Apr 16 2024 | 0.000207 | 0.00000100 | 0.49% | 0.000207 | 0.000207 | 0.000207 | 325.00 |
Apr 15 2024 | 0.000206 | 0.00000004 | 0.02% | 0.000206 | 0.000206 | 0.000206 | 651.00 |
Apr 14 2024 | 0.000206 | 0.00000400 | 1.98% | 0.000201 | 0.000208 | 0.0002 | 5,964.00 |
Apr 13 2024 | 0.000202 | -0.000028 | -12.17% | 0.000223 | 0.000223 | 0.00019 | 2,433.00 |
Apr 12 2024 | 0.00023 | -0.000041 | -15.14% | 0.000274 | 0.000274 | 0.00023 | 7,722.00 |
Apr 11 2024 | 0.000271 | 0.00000032 | 0.12% | 0.000272 | 0.000272 | 0.000271 | 577.00 |
Apr 10 2024 | 0.00027 | -0.000015 | -5.25% | 0.00028 | 0.00028 | 0.00027 | 117.00 |
Apr 09 2024 | 0.000286 | 0.00000600 | 2.14% | 0.000276 | 0.000287 | 0.000276 | 2,108.00 |
Apr 08 2024 | 0.00028 | -0.00000300 | -1.06% | 0.00028 | 0.00028 | 0.00028 | 277.00 |
Apr 07 2024 | 0.000283 | -0.00000200 | -0.70% | 0.000286 | 0.000286 | 0.000283 | 1,123.00 |
Apr 06 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000288 | 0.000288 | 0.000285 | 155.00 |
Apr 05 2024 | 0.000288 | -0.00000200 | -0.69% | 0.000289 | 0.000289 | 0.000284 | 1,933.00 |
Apr 04 2024 | 0.00029 | 0.00000600 | 2.11% | 0.000287 | 0.00029 | 0.000287 | 195.00 |
Apr 03 2024 | 0.000284 | -0.00000400 | -1.39% | 0.000291 | 0.000292 | 0.000284 | 48.00 |
Apr 02 2024 | 0.000289 | -0.00000900 | -3.03% | 0.000289 | 0.000289 | 0.000289 | 37.00 |
Apr 01 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000308 | 0.000308 | 0.000297 | 1,521.00 |
Mar 31 2024 | 0.000306 | -0.000011 | -3.47% | 0.000314 | 0.000314 | 0.000305 | 2,050.00 |
Mar 30 2024 | 0.000317 | -0.00000800 | -2.46% | 0.000327 | 0.000329 | 0.000317 | 914.00 |
Mar 29 2024 | 0.000325 | 0.000024 | 7.96% | 0.000309 | 0.000325 | 0.000309 | 156.00 |
Mar 28 2024 | 0.000301 | -0.000012 | -3.83% | 0.000304 | 0.000304 | 0.000301 | 853.00 |
Mar 27 2024 | 0.000313 | 0.00000300 | 0.97% | 0.000314 | 0.000315 | 0.000313 | 2,036.00 |
Mar 26 2024 | 0.00031 | 0.00000300 | 0.98% | 0.00031 | 0.00031 | 0.00031 | 143.00 |
Mar 25 2024 | 0.000307 | 0.00000600 | 1.99% | 0.000307 | 0.000307 | 0.000305 | 235.00 |
Mar 24 2024 | 0.000301 | -0.00000200 | -0.66% | 0.000301 | 0.000301 | 0.000301 | 47.00 |
Mar 23 2024 | 0.000303 | 0.00000300 | 1.00% | 0.000301 | 0.000303 | 0.000301 | 680.00 |
Mar 22 2024 | 0.0003 | 0.00000800 | 2.74% | 0.000298 | 0.0003 | 0.000297 | 1,289.00 |
Mar 21 2024 | 0.000292 | -0.000012 | -3.95% | 0.000296 | 0.000296 | 0.000292 | 260.00 |
Mar 20 2024 | 0.000304 | 0.00000500 | 1.68% | 0.000296 | 0.000304 | 0.000292 | 572.00 |
Mar 19 2024 | 0.000298 | -0.000011 | -3.55% | 0.000309 | 0.000309 | 0.000286 | 4,841.00 |
Mar 18 2024 | 0.00031 | -0.00000062 | -0.20% | 0.000311 | 0.000311 | 0.00031 | 424.00 |
Mar 17 2024 | 0.00031 | 0.000018 | 6.17% | 0.000312 | 0.000314 | 0.00031 | 137.00 |
Mar 16 2024 | 0.000292 | -0.000025 | -7.89% | 0.000296 | 0.000297 | 0.000292 | 272.00 |
Mar 15 2024 | 0.000317 | -0.000025 | -7.32% | 0.000338 | 0.000338 | 0.000308 | 2,743.00 |
Mar 14 2024 | 0.000341 | 0.000012 | 3.64% | 0.000327 | 0.000341 | 0.000324 | 723.00 |
Mar 13 2024 | 0.000329 | 0.00000900 | 2.81% | 0.000318 | 0.000329 | 0.000318 | 648.00 |
Mar 12 2024 | 0.000321 | 0.00000600 | 1.91% | 0.000314 | 0.000321 | 0.000307 | 1,065.00 |
Mar 11 2024 | 0.000314 | 0.000014 | 4.67% | 0.000295 | 0.000351 | 0.000295 | 1,979.00 |
Mar 10 2024 | 0.0003 | -0.00001 | -3.23% | 0.0003 | 0.000301 | 0.000296 | 529.00 |
Mar 09 2024 | 0.00031 | 0.000011 | 3.68% | 0.000305 | 0.000318 | 0.000303 | 886.00 |
Mar 08 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000305 | 0.000308 | 0.00029 | 249.00 |
Mar 07 2024 | 0.000305 | -0.00000300 | -0.98% | 0.000307 | 0.000309 | 0.000299 | 243.00 |
Mar 06 2024 | 0.000307 | 0.000013 | 4.41% | 0.000293 | 0.00031 | 0.000291 | 834.00 |
Mar 05 2024 | 0.000295 | -0.000033 | -10.06% | 0.000325 | 0.000326 | 0.000284 | 5,052.00 |
Mar 04 2024 | 0.000328 | -0.00000600 | -1.80% | 0.000334 | 0.000343 | 0.000314 | 1,805.00 |
Mar 03 2024 | 0.000334 | 0.000021 | 6.70% | 0.000315 | 0.000392 | 0.000315 | 2,798.00 |
Mar 02 2024 | 0.000313 | 0.000034 | 12.18% | 0.000282 | 0.000313 | 0.000282 | 1,601.00 |
Mar 01 2024 | 0.000279 | 0.000017 | 6.50% | 0.000263 | 0.000295 | 0.000262 | 2,556.00 |
Feb 29 2024 | 0.000262 | -0.000013 | -4.74% | 0.00026 | 0.000274 | 0.000254 | 2,177.00 |
Feb 28 2024 | 0.000274 | 0.00003 | 12.27% | 0.000245 | 0.000274 | 0.000233 | 1,804.00 |
Feb 27 2024 | 0.000244 | 0.00000500 | 2.09% | 0.000242 | 0.000244 | 0.00024 | 1,333.00 |
Feb 26 2024 | 0.000239 | -0.00000900 | -3.63% | 0.000241 | 0.000245 | 0.000239 | 617.00 |
Feb 25 2024 | 0.000248 | -0.00000600 | -2.36% | 0.000246 | 0.00025 | 0.000246 | 585.00 |
Feb 24 2024 | 0.000254 | 0.000011 | 4.53% | 0.00024 | 0.000275 | 0.00024 | 1,393.00 |
Feb 23 2024 | 0.000243 | 0.00000600 | 2.53% | 0.000239 | 0.000243 | 0.000236 | 188.00 |