Market Cap:

Omni Omni (OMNI)

7.69 USD (-1.12%)
0.00120391 BTC (-0.55%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,317,108 USD
676 BTC
Volume (24h)
31,070 USD
4.86 BTC
Circulating Supply
561,467 OMNI
Total Supply
617,783 OMNI

Historical data for Omni

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 7.66 8.00 7.40 7.94 9,434 4,301,534
Sep 18, 2018 7.67 8.36 7.49 7.66 3,602 4,305,031
Sep 17, 2018 8.61 8.65 7.51 7.67 17,898 4,833,144
Sep 16, 2018 8.55 8.68 8.25 8.59 7,201 4,800,991
Sep 15, 2018 8.46 8.70 8.44 8.53 4,922 4,747,965
Sep 14, 2018 8.80 8.80 8.18 8.47 7,368 4,939,873
Sep 13, 2018 8.83 8.97 8.28 8.80 21,770 4,959,153
Sep 12, 2018 9.05 9.25 8.68 8.83 5,675 5,079,780
Sep 11, 2018 9.44 9.89 8.85 9.05 16,757 5,301,718
Sep 10, 2018 9.46 10.14 9.11 9.43 13,717 5,308,475
Sep 09, 2018 9.25 10.55 8.82 9.46 18,186 5,191,007
Sep 08, 2018 9.16 9.69 9.13 9.25 8,848 5,142,635
Sep 07, 2018 9.77 9.87 8.84 9.29 9,437 5,482,703
Sep 06, 2018 8.79 9.83 8.00 9.78 23,514 4,932,940
Sep 05, 2018 11.25 11.66 8.77 8.77 43,222 6,315,631
Sep 04, 2018 8.47 12.18 8.43 11.22 137,057 4,753,505
Sep 03, 2018 9.69 9.69 8.15 8.47 16,897 5,439,823
Sep 02, 2018 9.23 10.18 8.99 9.69 12,203 5,182,042
Sep 01, 2018 8.34 9.25 8.23 9.23 12,925 4,679,922
Aug 31, 2018 8.26 8.37 7.92 8.35 9,264 4,635,518
Aug 30, 2018 8.56 10.44 7.83 8.16 8,497 4,805,127
Aug 29, 2018 8.34 8.82 8.08 8.55 10,184 4,684,731
Aug 28, 2018 8.04 9.29 8.02 8.34 26,827 4,516,103
Aug 27, 2018 8.27 8.51 7.59 8.14 11,336 4,641,527
Aug 26, 2018 8.47 8.60 7.67 8.27 8,785 4,756,009
Aug 25, 2018 7.41 8.92 7.41 8.45 24,263 4,158,688
Aug 24, 2018 7.19 7.52 7.11 7.42 17,031 4,036,337
Aug 23, 2018 6.99 7.23 6.97 7.18 7,328 3,921,325
Aug 22, 2018 7.42 7.78 6.88 6.98 5,374 4,163,063
Aug 21, 2018 7.47 7.89 7.04 7.41 7,869 4,191,883
* Earliest data in range (UTC time)
** Latest data in range (UTC time)