Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
---|---|---|---|---|---|---|
17-02-2019 | 2.05 | 2.14 | 1.88 | 2.13 | 1,952 | 1,198,669 |
16-02-2019 | 1.97 | 2.07 | 1.97 | 2.05 | 609 | 1,152,709 |
15-02-2019 | 2.03 | 2.03 | 1.90 | 1.97 | 473 | 1,107,638 |
14-02-2019 | 1.97 | 2.04 | 1.96 | 2.02 | 358 | 1,136,655 |
13-02-2019 | 2.07 | 2.07 | 1.97 | 1.97 | 113 | 1,109,157 |
12-02-2019 | 1.99 | 2.17 | 1.97 | 2.07 | 688 | 1,160,512 |
11-02-2019 | 2.03 | 2.03 | 1.96 | 1.99 | 983 | 1,117,458 |
10-02-2019 | 2.02 | 2.04 | 1.99 | 2.03 | 960 | 1,140,960 |
09-02-2019 | 2.02 | 2.07 | 1.96 | 2.02 | 1,080 | 1,136,152 |
08-02-2019 | 1.84 | 2.05 | 1.82 | 2.02 | 2,215 | 1,134,174 |
07-02-2019 | 1.80 | 1.91 | 1.80 | 1.84 | 1,149 | 1,036,123 |
06-02-2019 | 2.03 | 2.03 | 1.80 | 1.80 | 1,108 | 1,011,165 |
05-02-2019 | 2.01 | 2.05 | 2.01 | 2.03 | 114 | 1,140,387 |
04-02-2019 | 1.99 | 2.05 | 1.98 | 2.02 | 146 | 1,133,529 |
03-02-2019 | 2.00 | 2.04 | 1.97 | 1.98 | 478 | 1,113,654 |
02-02-2019 | 1.97 | 2.06 | 1.93 | 2.00 | 627 | 1,125,687 |
01-02-2019 | 1.91 | 1.99 | 1.85 | 1.97 | 321 | 1,108,826 |
31-01-2019 | 1.99 | 2.12 | 1.87 | 1.90 | 928 | 1,070,203 |
30-01-2019 | 1.98 | 2.10 | 1.87 | 1.99 | 4,530 | 1,115,627 |
29-01-2019 | 2.14 | 2.14 | 1.96 | 1.98 | 1,351 | 1,112,652 |
28-01-2019 | 2.11 | 2.21 | 1.96 | 2.14 | 3,786 | 1,200,689 |
27-01-2019 | 2.19 | 2.19 | 2.10 | 2.10 | 250 | 1,181,333 |
26-01-2019 | 2.19 | 2.23 | 2.09 | 2.19 | 423 | 1,230,337 |
25-01-2019 | 2.06 | 2.19 | 2.05 | 2.19 | 1,319 | 1,230,795 |
24-01-2019 | 2.12 | 2.15 | 2.05 | 2.05 | 389 | 1,152,770 |
23-01-2019 | 2.05 | 2.13 | 2.03 | 2.12 | 951 | 1,193,586 |
22-01-2019 | 2.04 | 2.12 | 2.02 | 2.05 | 141 | 1,149,195 |
21-01-2019 | 2.02 | 2.12 | 2.02 | 2.04 | 965 | 1,147,185 |
20-01-2019 | 2.09 | 2.26 | 2.00 | 2.02 | 2,302 | 1,134,118 |
19-01-2019 | 2.04 | 2.14 | 2.03 | 2.09 | 928 | 1,175,370 |
Omni Price | 2.19 USD |
---|---|
Market Rank | #694 |
Cap. de Mercado | 1,231,755 USD |
24h Volume | 1,620 USD |
Acciones en circulación | 561,888 OMNI |
Acciones totales | 618,204 OMNI |
Acciones máximas | Sin datos |
Yesterday's Open / Close | $2.05 USD / $2.13 USD |
Yesterday's High / Low | $2.14 USD / $1.88 USD |
Yesterday's Change | +0.080922 USD (+3.94%) |
Yesterday's Volume | $1,952 USD |