OMEGA Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.0002272 | $0.00034201 | $0.00022432 | $0.00023108 | $0.77 |
| 2020-10-11 | $0.00022704 | $0.00022853 | $0.00022612 | $0.00022731 | $0.38 |
| 2020-10-09 | $0.0002182 | $0.00032145 | $0.00021673 | $0.00027648 | $0.06 |
| 2020-10-08 | $0.00021333 | $0.0002183 | $0.00017914 | $0.00021789 | $0.15 |
| 2020-10-07 | $0.00021181 | $0.00021337 | $0.00021122 | $0.00021333 | $0.12 |
| 2020-10-06 | $0.00020053 | $0.00021579 | $0.00019704 | $0.00021185 | $0.80 |
| 2020-10-05 | $0.00021335 | $0.0004296 | $0.00019869 | $0.00020053 | $0.13 |
| 2020-10-04 | $0.00021196 | $0.00021346 | $0.00020307 | $0.00021335 | $0.20 |
| 2020-10-02 | $0.00020749 | $0.00021314 | $0.00018114 | $0.00018114 | $0.04 |
| 2020-10-01 | $0.00043087 | $0.00043238 | $0.00019526 | $0.00020757 | $0.54 |
| 2020-09-30 | $0.00021671 | $0.00043109 | $0.00020885 | $0.00043072 | $9.33 |
| 2020-09-29 | $0.00020584 | $0.00042995 | $0.00018628 | $0.00021665 | $0.33 |
| 2020-09-28 | $0.00021727 | $0.00043542 | $0.00020584 | $0.00020622 | $0.16 |
| 2020-09-27 | $0.00021029 | $0.00021542 | $0.00020604 | $0.00021542 | $3.91 |
| 2020-09-26 | $0.00021373 | $0.00021506 | $0.00020627 | $0.00021038 | $0.26 |
| 2020-09-25 | $0.0001984 | $0.00021492 | $0.00018636 | $0.00021366 | $0.06 |
| 2020-09-24 | $0.00020472 | $0.0002128 | $0.00019291 | $0.00019835 | $0.14 |
| 2020-09-23 | $0.00019488 | $0.0002098 | $0.00019276 | $0.0002047 | $3.07 |
| 2020-09-22 | $0.00020532 | $0.00020964 | $0.00019153 | $0.00019487 | $1.25 |
| 2020-09-21 | $0.00022922 | $0.00023042 | $0.00020389 | $0.00020565 | $1.17 |
| 2020-09-20 | $0.00023141 | $0.00023141 | $0.00022566 | $0.00022924 | $2.64 |
| 2020-09-19 | $0.00021864 | $0.00023148 | $0.00021792 | $0.00023145 | $0.25 |
| 2020-09-18 | $0.00032815 | $0.00032974 | $0.00021784 | $0.00021844 | $8.34 |
| 2020-09-17 | $0.00032687 | $0.00065841 | $0.00019435 | $0.00032788 | $99.56 |
| 2020-09-16 | $0.00021465 | $0.00043619 | $0.00020952 | $0.00032714 | $9.57 |
| 2020-09-15 | $0.00021205 | $0.00021621 | $0.00019666 | $0.0002146 | $2.35 |
| 2020-09-14 | $0.00020557 | $0.00021356 | $0.00020419 | $0.00021193 | $0.07 |
| 2020-09-13 | $0.00020286 | $0.00021076 | $0.00019818 | $0.00020548 | $0.24 |
| 2020-09-12 | $0.00022795 | $0.00022824 | $0.00020228 | $0.00020287 | $5.21 |
| 2020-09-11 | $0.00041391 | $0.00041476 | $0.00022563 | $0.00022783 | $0.20 |