Omnia Protocol(OMNIA)Today
$0.008317
Omnia Protocol Price History
(OMNIA)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 | $0.008753 | $0.008753 | $0.007915 | $0.008077 | $25,819.57 |
2025-09-01 | $0.008738 | $0.008835 | $0.008735 | $0.008753 | $25,282.37 |
2025-08-31 | $0.008798 | $0.009080 | $0.008527 | $0.008743 | $28,304.84 |
2025-08-30 | $0.008393 | $0.008851 | $0.008318 | $0.008798 | $24,528.73 |
2025-08-29 | $0.008857 | $0.009383 | $0.008342 | $0.008512 | $31,213.12 |
2025-08-28 | $0.009218 | $0.009178 | $0.008760 | $0.008857 | $24,393.59 |
2025-08-27 | $0.009481 | $0.009499 | $0.009032 | $0.009220 | $25,119.17 |
2025-08-26 | $0.009420 | $0.009590 | $0.009313 | $0.009484 | $28,785.05 |
2025-08-25 | $0.009635 | $0.009588 | $0.009317 | $0.009420 | $25,216.69 |
2025-08-24 | $0.009598 | $0.009712 | $0.009433 | $0.009634 | $25,267.65 |
2025-08-23 | $0.009698 | $0.009901 | $0.009375 | $0.009600 | $34,060.76 |
2025-08-22 | $0.010346 | $0.010489 | $0.009381 | $0.009696 | $37,698.91 |
2025-08-21 | $0.010607 | $0.010808 | $0.010346 | $0.010355 | $23,296.09 |
2025-08-20 | $0.010962 | $0.011354 | $0.010605 | $0.010607 | $38,047.15 |
2025-08-19 | $0.010520 | $0.012338 | $0.009969 | $0.011090 | $55,495.85 |
2025-08-18 | $0.010618 | $0.010846 | $0.010452 | $0.010521 | $31,385.33 |
2025-08-17 | $0.011303 | $0.011337 | $0.010498 | $0.010618 | $34,632.19 |
2025-08-16 | $0.011461 | $0.011525 | $0.011090 | $0.011269 | $23,684.67 |
2025-08-15 | $0.011492 | $0.011742 | $0.011377 | $0.011462 | $142.875K |
2025-08-14 | $0.011258 | $0.012340 | $0.011364 | $0.011493 | $135.555K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Omnia Protocol(OMNIA)
