OMNISPHERE TOKEN Historical Data

$OMNI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.016
-4.97%
$ 15.98 million $ 991
Dec 7, 2025 $ 0.017
-2.00%
$ -- $ 855
Dec 6, 2025 $ 0.0174
+2.43%
$ 17.4 million $ 749
Dec 5, 2025 $ 0.017
-3.23%
$ 17.01 million $ 491
Dec 4, 2025 $ 0.0176
-6.39%
$ 17.65 million $ 182
Dec 3, 2025 $ 0.0197
+2.99%
$ 19.68 million $ 381
Dec 2, 2025 $ 0.0201
+0.29%
$ 20.13 million $ 18
Dec 1, 2025 $ 0.0197
-5.92%
$ 19.7 million $ 1,413
Nov 30, 2025 $ 0.0211
-2.89%
$ 21.11 million $ 1,037
Nov 29, 2025 $ 0.0221
+2.61%
$ 22.12 million $ 856
Nov 28, 2025 $ 0.0214
-2.21%
$ -- $ 720
Nov 27, 2025 $ 0.0219
-1.10%
$ 21.89 million $ 649
Nov 26, 2025 $ 0.022
-6.52%
$ 22.05 million $ 464
Nov 25, 2025 $ 0.0226
+4.64%
$ -- $ 411
Nov 24, 2025 $ 0.0218
+0.68%
$ 21.82 million $ 222
Nov 23, 2025 $ 0.0214
-0.12%
$ -- $ 2,595
Nov 22, 2025 $ 0.0218
+5.13%
$ 21.84 million $ 2,524
Nov 21, 2025 $ 0.0206
+0.65%
$ -- $ 288
Nov 20, 2025 $ 0.019
-6.08%
$ 19.01 million $ 115
Nov 19, 2025 $ 0.0202
+0.96%
$ 20.24 million $ 11
Nov 18, 2025 $ 0.0201
-7.57%
$ 20.06 million $ 1,031
Nov 17, 2025 $ 0.0216
-9.35%
$ -- $ 890
Nov 16, 2025 $ 0.0249
+0.93%
$ 24.94 million $ 611
Nov 15, 2025 $ 0.0254
+1.24%
$ 25.45 million $ 399
Nov 14, 2025 $ 0.027
-2.08%
$ -- $ 31
Nov 13, 2025 $ 0.0278
-7.20%
$ 27.82 million $ 336
Nov 12, 2025 $ 0.0308
-2.56%
$ -- $ 51
Nov 11, 2025 $ 0.0321
-4.86%
$ 32.06 million $ 1,175
Nov 10, 2025 $ 0.035
-6.13%
$ 35 million $ 918
Nov 9, 2025 $ 0.0372
-6.95%
$ 37.23 million $ 465
Nov 8, 2025 $ 0.0404
-4.89%
$ 40.44 million $ 225
Nov 7, 2025 $ 0.0435
-5.57%
$ 43.54 million $ 2,112
Nov 6, 2025 $ 0.0462
-5.41%
$ 46.19 million $ 1,816
Nov 5, 2025 $ 0.0505
-6.86%
$ 50.55 million $ 1,239
Nov 4, 2025 $ 0.0548
-8.79%
$ -- $ 378
Nov 3, 2025 $ 0.0607
-8.31%
$ -- $ 19,182
Nov 2, 2025 $ 0.0672
-9.89%
$ 67.15 million $ 18,317
Nov 1, 2025 $ 0.0746
-3.08%
$ -- $ 17,762
Oct 31, 2025 $ 0.0807
-0.20%
$ 78.14 million $ 17,005
Oct 30, 2025 $ 0.0814
-4.16%
$ -- $ 16,835
Oct 29, 2025 $ 0.0875
+0.12%
$ 87.53 million $ 16,171
Oct 28, 2025 $ 0.0885
-7.99%
$ -- $ 15,692
Oct 27, 2025 $ 0.0955
-3.16%
$ 95.46 million $ 15,021
Oct 26, 2025 $ 0.0987
-1.29%
$ 98.67 million $ 14,247
Oct 25, 2025 $ 0.1
-11.50%
$ 100.38 million $ 12,894
Oct 24, 2025 $ 0.0953
-1.52%
$ 95.26 million $ 9,416
Oct 23, 2025 $ 0.103
+4.94%
$ 102.98 million $ 8,552
Oct 22, 2025 $ 0.0994
+2.96%
$ 99.42 million $ 6,062
Oct 21, 2025 $ 0.0981
+1.37%
$ -- $ 4,901
Oct 20, 2025 $ 0.0963
-6.95%
$ 96.33 million $ 4,351