OMNIA Protocol Historical Data

OMNIA Page 8
Download
Date Close Price change Market cap Trading volume
Feb 25, 2025 $ 0.167
-18.09%
$ 16.66 million $ 1.03 million
Feb 24, 2025 $ 0.204
+1.65%
$ 20.39 million $ 986,310
Feb 23, 2025 $ 0.201
-3.56%
$ 20.07 million $ 798,663
Feb 22, 2025 $ 0.208
+1.51%
$ 20.84 million $ 1.18 million
Feb 21, 2025 $ 0.205
-10.38%
$ 20.55 million $ 1.24 million
Feb 20, 2025 $ 0.23
+5.85%
$ 22.97 million $ 882,305
Feb 19, 2025 $ 0.217
+1.54%
$ 21.7 million $ 1.21 million
Feb 18, 2025 $ 0.212
-11.97%
$ 21.18 million $ 1.23 million
Feb 17, 2025 $ 0.241
-6.09%
$ 24.07 million $ 1.07 million
Feb 16, 2025 $ 0.256
-1.95%
$ 25.64 million $ 952,376
Feb 15, 2025 $ 0.263
-1.97%
$ 26.34 million $ 1.18 million
Feb 14, 2025 $ 0.27
+0.45%
$ 26.96 million $ 1.13 million
Feb 13, 2025 $ 0.266
-3.13%
$ 26.58 million $ 1.18 million
Feb 12, 2025 $ 0.275
+93.89%
$ 27.46 million $ 900,285
Feb 11, 2025 $ 0.142
-1.37%
$ 14.16 million $ 163,734
Feb 10, 2025 $ 0.144
+0.62%
$ 14.36 million $ 165,658
Feb 9, 2025 $ 0.164
+8.34%
$ 16.37 million $ 938,957
Feb 8, 2025 $ 0.151
-5.67%
$ 15.13 million $ 767,090
Feb 7, 2025 $ 0.16
+10.44%
$ 16.02 million $ 1.5 million
Feb 6, 2025 $ 0.145
-7.11%
$ 14.51 million $ 1.44 million
Feb 5, 2025 $ 0.156
+2.13%
$ 15.61 million $ 1.63 million
Feb 4, 2025 $ 0.153
-12.12%
$ 15.29 million $ 1.74 million
Feb 3, 2025 $ 0.175
-14.05%
$ 17.46 million $ 2.04 million
Feb 2, 2025 $ 0.205
-1.87%
$ 20.49 million $ 1.29 million
Feb 1, 2025 $ 0.209
-0.95%
$ 20.87 million $ 1.1 million
Jan 31, 2025 $ 0.211
-0.61%
$ 21.1 million $ 1.05 million
Jan 30, 2025 $ 0.211
+2.42%
$ 21.15 million $ 1.26 million
Jan 29, 2025 $ 0.206
-2.64%
$ 20.65 million $ 1.1 million
Jan 28, 2025 $ 0.212
+1.49%
$ 21.18 million $ 1.08 million
Jan 27, 2025 $ 0.209
-2.93%
$ 20.87 million $ 1.13 million
Jan 26, 2025 $ 0.214
+2.09%
$ 21.45 million $ 1.23 million
Jan 25, 2025 $ 0.21
+4.06%
$ 21.02 million $ 890,900
Jan 24, 2025 $ 0.203
+0.75%
$ 20.26 million $ 1.67 million
Jan 23, 2025 $ 0.201
-0.50%
$ 20.06 million $ 1.4 million
Jan 22, 2025 $ 0.201
+3.16%
$ 20.14 million $ 1.51 million
Jan 21, 2025 $ 0.195
-1.59%
$ 19.52 million $ 1.9 million
Jan 20, 2025 $ 0.198
-12.70%
$ 19.84 million $ 4.46 million
Jan 19, 2025 $ 0.227
-6.96%
$ 22.73 million $ 6.06 million
Jan 18, 2025 $ 0.244
-9.10%
$ 24.41 million $ 4.85 million
Jan 17, 2025 $ 0.269
+1.62%
$ 26.91 million $ 4.31 million
Jan 16, 2025 $ 0.265
-4.11%
$ 26.47 million $ 4.42 million
Jan 15, 2025 $ 0.276
-1.47%
$ 27.61 million $ 5.59 million
Jan 14, 2025 $ 0.28
-0.16%
$ 28.03 million $ 5.84 million
Jan 13, 2025 $ 0.281
-12.65%
$ 28.07 million $ 6.33 million
Jan 12, 2025 $ 0.321
+2.78%
$ 32.14 million $ 3.77 million
Jan 11, 2025 $ 0.313
-0.45%
$ 31.3 million $ 4.96 million
Jan 10, 2025 $ 0.316
+12.30%
$ 31.6 million $ 5.98 million
Jan 9, 2025 $ 0.281
+0.01%
$ 28.12 million $ 5.92 million
Jan 8, 2025 $ 0.281
-6.72%
$ 28.12 million $ 6.55 million
Jan 7, 2025 $ 0.301
-10.96%
$ 30.14 million $ 6.09 million