Market Cap:

Omnicoin Omnicoin (OMC)

0.000017 USD
0.00000004 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
183 USD
0 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
11,052,399 OMC

Historical data for Omnicoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 10, 2015 0.000017 0.000017 0.000017 0.000017 2 183
Dec 09, 2015 0.000017 0.000017 0.000016 0.000017 3 184
Dec 08, 2015 0.000051 0.000052 0.000016 0.000017 15 183
Dec 07, 2015 0.000023 0.000084 0.000023 0.000051 3 569
Dec 06, 2015 0.000054 0.000056 0.000020 0.000023 25 260
Dec 05, 2015 0.000033 0.000059 0.000033 0.000054 12 602
Dec 04, 2015 0.000054 0.000054 0.000029 0.000033 17 361
Dec 03, 2015 0.000054 0.000055 0.000054 0.000054 1 599
Nov 30, 2015 0.000048 0.000050 0.000048 0.000049 3 543
Nov 29, 2015 0.000082 0.000083 0.000048 0.000048 41 534
Nov 28, 2015 0.000129 0.000129 0.000056 0.000086 36 947
Nov 27, 2015 0.000175 0.000182 0.000122 0.000129 127 1,426
Nov 26, 2015 0.000151 0.000168 0.000151 0.000158 0 1,749
Nov 25, 2015 0.000131 0.000183 0.000131 0.000151 3 1,670
Nov 24, 2015 0.000126 0.000148 0.000124 0.000131 2 1,450
Nov 23, 2015 0.000088 0.000130 0.000087 0.000126 21 1,392
Nov 22, 2015 0.000098 0.000098 0.000087 0.000088 0 968
Nov 21, 2015 0.000077 0.000105 0.000077 0.000098 48 1,083
Nov 20, 2015 0.000059 0.000077 0.000056 0.000077 9 855
Nov 19, 2015 0.000050 0.000233 0.000046 0.000059 92 649
Nov 18, 2015 0.000399 0.000400 0.000007 0.000080 126 887
Nov 17, 2015 0.000271 0.000435 0.000232 0.000399 12 4,407
Nov 16, 2015 0.000208 0.000272 0.000204 0.000271 71 2,997
Nov 15, 2015 0.000290 0.000291 0.000207 0.000208 1 2,301
Nov 14, 2015 0.000219 0.000294 0.000219 0.000290 5 3,200
Nov 13, 2015 0.000243 0.000386 0.000215 0.000219 149 2,416
Nov 12, 2015 0.000414 0.000459 0.000214 0.000244 3 2,696
Nov 11, 2015 0.000515 0.000521 0.000247 0.000414 68 4,572
Nov 10, 2015 0.000274 0.000544 0.000164 0.000515 95 5,693
* Earliest data in range (UTC time)
** Latest data in range (UTC time)