OMNIA Protocol Historical Data

OMNIA Page 7
Download
Date Close Price change Market cap Trading volume
Apr 16, 2025 $ 0.0572
-4.85%
$ 5.72 million $ 114,909
Apr 15, 2025 $ 0.0601
-13.42%
$ 6.01 million $ 144,761
Apr 14, 2025 $ 0.0694
-3.30%
$ 6.94 million $ 681,110
Apr 13, 2025 $ 0.0718
-3.14%
$ 7.18 million $ 1.27 million
Apr 12, 2025 $ 0.0741
-4.01%
$ 7.41 million $ 834,580
Apr 11, 2025 $ 0.0772
-3.81%
$ 7.72 million $ 1.55 million
Apr 10, 2025 $ 0.0803
-9.00%
$ 8.03 million $ 1.67 million
Apr 9, 2025 $ 0.0882
+9.37%
$ 8.82 million $ 2.78 million
Apr 8, 2025 $ 0.0806
-10.55%
$ 8.06 million $ 1.76 million
Apr 7, 2025 $ 0.0901
+31.57%
$ 9.01 million $ 3.13 million
Apr 6, 2025 $ 0.0684
+0.92%
$ 6.84 million $ 1.56 million
Apr 5, 2025 $ 0.0678
-0.54%
$ 6.78 million $ 773,750
Apr 4, 2025 $ 0.0682
-5.15%
$ 6.82 million $ 1.43 million
Apr 3, 2025 $ 0.0715
-5.32%
$ 7.15 million $ 1.59 million
Apr 2, 2025 $ 0.0755
+4.15%
$ 7.55 million $ 1.58 million
Apr 1, 2025 $ 0.0722
-21.56%
$ 7.22 million $ 1.44 million
Mar 31, 2025 $ 0.0921
+14.13%
$ 9.21 million $ 1.22 million
Mar 30, 2025 $ 0.081
-1.46%
$ 8.1 million $ 753,738
Mar 29, 2025 $ 0.0821
-34.58%
$ 8.21 million $ 643,384
Mar 28, 2025 $ 0.126
-0.16%
$ 12.55 million $ 1.5 million
Mar 27, 2025 $ 0.126
+1.62%
$ 12.58 million $ 2.04 million
Mar 26, 2025 $ 0.124
-1.90%
$ 12.38 million $ 1.69 million
Mar 25, 2025 $ 0.126
+0.24%
$ 12.63 million $ 3.78 million
Mar 24, 2025 $ 0.137
+12.92%
$ 13.72 million $ 10.16 million
Mar 23, 2025 $ 0.121
+2.81%
$ 12.09 million $ 14.84 million
Mar 22, 2025 $ 0.117
-9.72%
$ 11.7 million $ 1.44 million
Mar 21, 2025 $ 0.129
-6.46%
$ 12.89 million $ 1.71 million
Mar 20, 2025 $ 0.138
+5.92%
$ 13.78 million $ 9.43 million
Mar 19, 2025 $ 0.131
-2.54%
$ 13.07 million $ 10.27 million
Mar 18, 2025 $ 0.134
+0.75%
$ 13.41 million $ 7.93 million
Mar 17, 2025 $ 0.133
+7.90%
$ 13.31 million $ 6.68 million
Mar 16, 2025 $ 0.123
-4.86%
$ 12.34 million $ 4.47 million
Mar 15, 2025 $ 0.13
-5.81%
$ 12.96 million $ 3.15 million
Mar 14, 2025 $ 0.139
+4.58%
$ 13.92 million $ 7.67 million
Mar 13, 2025 $ 0.133
-19.40%
$ 13.25 million $ 11.48 million
Mar 12, 2025 $ 0.164
+34.32%
$ 16.42 million $ 4.34 million
Mar 11, 2025 $ 0.122
-24.33%
$ 12.22 million $ 242,818
Mar 10, 2025 $ 0.162
-10.69%
$ 16.2 million $ 6.8 million
Mar 9, 2025 $ 0.181
+2.08%
$ 18.14 million $ 2.34 million
Mar 8, 2025 $ 0.178
+0.74%
$ 17.77 million $ 1.23 million
Mar 7, 2025 $ 0.175
+4.78%
$ 17.55 million $ 5.2 million
Mar 6, 2025 $ 0.167
-0.18%
$ 16.74 million $ 4.94 million
Mar 5, 2025 $ 0.168
+0.18%
$ 16.78 million $ 5.39 million
Mar 4, 2025 $ 0.168
-11.29%
$ 16.82 million $ 7.02 million
Mar 3, 2025 $ 0.19
+4.29%
$ 18.96 million $ 5.96 million
Mar 2, 2025 $ 0.182
-1.36%
$ 18.18 million $ 570,133
Mar 1, 2025 $ 0.184
+1.77%
$ 18.43 million $ 938,948
Feb 28, 2025 $ 0.181
+0.44%
$ 18.09 million $ 1.14 million
Feb 27, 2025 $ 0.18
+2.44%
$ 18.03 million $ 1.25 million
Feb 26, 2025 $ 0.176
+5.76%
$ 17.62 million $ 824,387