Market Cap $2.46T
-0.28%
Volume 24h $100.25B
-66.35%
BTC % 52.77%
0.3%
ETH % 13.09%
-0.53%
Coins
28.911
+5
Exchanges
885
Last update
42 Seconds ago
Omni Network (OMNI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $9.922 | $9.787 | $10.48 | $10.29 | $23,212,112 | $90,828,048 |
| Sep-26 2024 | $10.02 | $9.274 | $10.12 | $9.354 | $23,938,266 | $91,762,128 |
| Sep-25 2024 | $9.322 | $9.113 | $9.616 | $9.202 | $18,027,036 | $85,333,344 |
| Sep-24 2024 | $9.114 | $8.693 | $9.170 | $9.170 | $17,085,809 | $83,434,214 |
| Sep-23 2024 | $9.136 | $8.930 | $9.655 | $8.930 | $20,651,255 | $83,635,800 |
| Sep-22 2024 | $9.048 | $8.809 | $9.524 | $9.033 | $27,404,781 | $82,802,120 |
| Sep-21 2024 | $8.873 | $8.399 | $9.141 | $8.624 | $12,954,580 | $81,195,232 |
| Sep-20 2024 | $8.630 | $8.532 | $9.198 | $9.012 | $17,075,338 | $78,976,675 |
| Sep-19 2024 | $8.963 | $8.429 | $9.368 | $8.438 | $30,341,522 | $82,022,891 |
| Sep-18 2024 | $8.227 | $7.748 | $8.307 | $7.748 | $25,381,799 | $75,285,965 |
| Sep-17 2024 | $7.710 | $6.604 | $7.710 | $6.685 | $20,474,465 | $70,556,425 |
| Sep-16 2024 | $6.628 | $6.574 | $6.952 | $6.859 | $10,442,620 | $60,657,816 |
| Sep-15 2024 | $6.847 | $6.847 | $7.566 | $7.416 | $7,767,769 | $62,658,373 |
| Sep-14 2024 | $7.411 | $7.366 | $7.636 | $7.603 | $9,088,418 | $67,820,101 |
| Sep-13 2024 | $7.583 | $7.150 | $7.624 | $7.264 | $9,871,331 | $69,393,306 |