OMEGA(OMEGA)Today
$0.000156
OMEGA Price History
(OMEGA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000152 | $0.000156 | $0.000146 | $0.000153 | $5.842358 |
2025-09-01 | $0.000157 | $0.000158 | $0.000148 | $0.000152 | $5.836185 |
2025-08-31 | $0.000155 | $0.000161 | $0.000151 | $0.000157 | $6.018830 |
2025-08-30 | $0.000155 | $0.000156 | $0.000148 | $0.000155 | $5.960651 |
2025-08-29 | $0.000160 | $0.000164 | $0.000151 | $0.000155 | $5.941359 |
2025-08-28 | $0.000159 | $0.000162 | $0.000154 | $0.000160 | $6.154016 |
2025-08-27 | $0.000157 | $0.000162 | $0.000155 | $0.000159 | $6.123466 |
2025-08-26 | $0.000160 | $0.000161 | $0.000151 | $0.000157 | $6.019973 |
2025-08-25 | $0.000168 | $0.000175 | $0.000157 | $0.000160 | $6.160655 |
2025-08-24 | $0.000172 | $0.000176 | $0.000164 | $0.000168 | $6.413339 |
2025-08-23 | $0.000167 | $0.000176 | $0.000167 | $0.000172 | $6.608841 |
2025-08-22 | $0.000162 | $0.000170 | $0.000152 | $0.000166 | $88.43935 |
2025-08-21 | $0.000166 | $0.000170 | $0.000160 | $0.000162 | $6.222283 |
2025-08-20 | $0.000182 | $0.000181 | $0.000159 | $0.000166 | $809.7128 |
2025-08-19 | $0.000183 | $0.000188 | $0.000172 | $0.000178 | $141.6216 |
2025-08-18 | $0.000195 | $0.000195 | $0.000177 | $0.000183 | $6.690512 |
2025-08-17 | $0.000192 | $0.000202 | $0.000188 | $0.000196 | $498.8556 |
2025-08-16 | $0.000185 | $0.000196 | $0.000182 | $0.000196 | $7.019845 |
2025-08-15 | $0.000191 | $0.000194 | $0.000180 | $0.000185 | $6.603021 |
2025-08-14 | $0.000207 | $0.000212 | $0.000188 | $0.000194 | $125.0540 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
OMEGA(OMEGA)
