OMNIS Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.00000309 | $0.00000323 | $0.00000238 | $0.00000247 | $17,338.36 |
| 2022-10-27 | $0.0000028 | $0.0000032 | $0.00000238 | $0.0000031 | $18,560.48 |
| 2022-10-26 | $0.00000345 | $0.00000388 | $0.00000238 | $0.0000025 | $13,340.17 |
| 2022-10-25 | $0.00000297 | $0.00000399 | $0.00000239 | $0.00000297 | $19,704.32 |
| 2022-10-24 | $0.00000264 | $0.00000398 | $0.00000238 | $0.00000271 | $14,444.84 |
| 2022-10-23 | $0.00000288 | $0.0000039 | $0.0000024 | $0.00000272 | $9,836.09 |
| 2022-10-22 | $0.0000031 | $0.00000399 | $0.00000231 | $0.0000028 | $10,873.42 |
| 2022-10-21 | $0.00000267 | $0.00000397 | $0.00000228 | $0.00000321 | $12,863.73 |
| 2022-10-20 | $0.0000026 | $0.00000396 | $0.00000229 | $0.000003 | $9,492.67 |
| 2022-10-19 | $0.00000386 | $0.00000397 | $0.00000228 | $0.00000263 | $10,875.59 |
| 2022-10-18 | $0.00000269 | $0.00000398 | $0.00000228 | $0.00000396 | $12,754.17 |
| 2022-10-17 | $0.00000337 | $0.00000399 | $0.00000229 | $0.0000029 | $11,004.75 |
| 2022-10-16 | $0.00000402 | $0.00000459 | $0.00000228 | $0.00000335 | $9,607.79 |
| 2022-10-15 | $0.00000408 | $0.00000476 | $0.00000228 | $0.00000402 | $8,755.51 |
| 2022-10-14 | $0.00000306 | $0.00000479 | $0.0000023 | $0.00000408 | $9,006.96 |
| 2022-10-13 | $0.00000295 | $0.00000476 | $0.00000182 | $0.00000334 | $7,456.99 |
| 2022-10-12 | $0.00000265 | $0.00000474 | $0.00000217 | $0.00000265 | $5,440.29 |
| 2022-10-11 | $0.00000386 | $0.0000048 | $0.00000232 | $0.00000266 | $5,471.68 |
| 2022-10-10 | $0.00000315 | $0.00000479 | $0.00000239 | $0.00000374 | $7,304.85 |
| 2022-10-09 | $0.00000412 | $0.00000446 | $0.00000153 | $0.00000338 | $3,625.98 |
| 2022-10-08 | $0.00000441 | $0.00000479 | $0.00000224 | $0.00000421 | $9,112.82 |
| 2022-10-07 | $0.00000358 | $0.00000478 | $0.00000253 | $0.00000461 | $10,412.88 |
| 2022-10-06 | $0.00000386 | $0.00000479 | $0.00000255 | $0.00000379 | $7,671.75 |
| 2022-10-05 | $0.0000027 | $0.0000048 | $0.00000269 | $0.00000395 | $5,954.32 |
| 2022-10-04 | $0.0000035 | $0.00000476 | $0.00000239 | $0.0000027 | $4,462.79 |
| 2022-10-03 | $0.00000334 | $0.00000477 | $0.00000229 | $0.00000358 | $5,858.05 |
| 2022-10-02 | $0.00000332 | $0.00000469 | $0.00000225 | $0.00000305 | $4,555.60 |
| 2022-10-01 | $0.00000427 | $0.00000479 | $0.00000165 | $0.00000365 | $4,872.53 |
| 2022-09-30 | $0.00000343 | $0.00000476 | $0.00000224 | $0.00000449 | $7,544.62 |
| 2022-09-29 | $0.00000406 | $0.00000479 | $0.00000285 | $0.00000343 | $9,299.16 |