Omnipair Historical Data

OMFG Page 4
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.722
-12.79%
$ 8.67 million $ 216,140
Sep 26, 2025 $ 0.779
+27.22%
$ 9.92 million $ 414,153
Sep 25, 2025 $ 0.611
-12.93%
$ 7.31 million $ 509,052
Sep 24, 2025 $ 0.742
+10.40%
$ 8.42 million $ 853,224
Sep 23, 2025 $ 0.643
+36.53%
$ 8 million $ 600,008
Sep 22, 2025 $ 0.464
-9.60%
$ 5.65 million $ 309,448
Sep 21, 2025 $ 0.514
+0.09%
$ 6.17 million $ 156,434
Sep 20, 2025 $ 0.533
+17.53%
$ 6.38 million $ 163,192
Sep 19, 2025 $ 0.415
-17.68%
$ 4.98 million $ 259,745
Sep 18, 2025 $ 0.563
+13.60%
$ 6.66 million $ 342,980
Sep 17, 2025 $ 0.454
-8.44%
$ 5.78 million $ 236,455
Sep 16, 2025 $ 0.506
+7.67%
$ 5.95 million $ 382,226
Sep 15, 2025 $ 0.493
-7.31%
$ 5.63 million $ 332,921
Sep 14, 2025 $ 0.53
+7.20%
$ 6.34 million $ 170,289
Sep 13, 2025 $ 0.505
-15.93%
$ 6.07 million $ 116,319
Sep 12, 2025 $ 0.604
-10.30%
$ 7.25 million $ 301,979
Sep 11, 2025 $ 0.671
+25.58%
$ 8.05 million $ 227,090
Sep 10, 2025 $ 0.531
+14.45%
$ 6.38 million $ 685,956
Sep 9, 2025 $ 0.464
+9.29%
$ 5.57 million $ 350,969
Sep 8, 2025 $ 0.425
+17.67%
$ 5.09 million $ 135,907
Sep 7, 2025 $ 0.36
-8.63%
$ 4.32 million $ 106,215
Sep 6, 2025 $ 0.394
-7.11%
$ 4.73 million $ 37,336
Sep 5, 2025 $ 0.424
+8.48%
$ 5.09 million $ 193,516
Sep 4, 2025 $ 0.392
-4.48%
$ 4.7 million $ 59,466
Sep 3, 2025 $ 0.462
+4.36%
$ 5.55 million $ 311,321
Sep 2, 2025 $ 0.459
+2.25%
$ 5.37 million $ 107,402
Sep 1, 2025 $ 0.449
-4.23%
$ 5.38 million $ 159,788
Aug 31, 2025 $ 0.409
-8.46%
$ 5.63 million $ 133,412
Aug 30, 2025 $ 0.477
-1.87%
$ 5.72 million $ 127,517
Aug 29, 2025 $ 0.486
-2.57%
$ 5.83 million $ 364,406
Aug 28, 2025 $ 0.504
+6.27%
$ 6.05 million $ 181,882
Aug 27, 2025 $ 0.473
+31.99%
$ 5.69 million $ 286,337
Aug 26, 2025 $ 0.363
+3.88%
$ 4.41 million $ 136,545
Aug 25, 2025 $ 0.363
-19.16%
$ 4.18 million $ 318,651
Aug 24, 2025 $ 0.43
-9.22%
$ 5.39 million $ 170,227
Aug 23, 2025 $ 0.519
+15.44%
$ 6.23 million $ 361,932
Aug 22, 2025 $ 0.462
+10.26%
$ 5.44 million $ 387,150
Aug 21, 2025 $ 0.429
-3.67%
$ 5.14 million $ 1.37 million
Aug 20, 2025 $ 0.43
+88.79%
$ 5.32 million $ 1.45 million
Aug 19, 2025 $ 0.216
-25.62%
$ 2.63 million $ 365,538
Aug 18, 2025 $ 0.193
+25.00%
$ 2.32 million $ 72,030
Aug 17, 2025 $ 0.155
-2.73%
$ 1.86 million $ 112,537
Aug 16, 2025 $ 0.16
-3.59%
$ 1.92 million $ 62,255
Aug 15, 2025 $ 0.166
-12.52%
$ 1.99 million $ 81,340
Aug 14, 2025 $ 0.194
-2.35%
$ -- $ 265,576
Aug 12, 2025 $ 0.123
+0.00%
$ -- $ 106,946
Aug 11, 2025 $ 0.0939
+15.65%
$ -- $ 87,053
Aug 10, 2025 $ 0.0812
-3.35%
$ 974,558 $ 26,141
Aug 9, 2025 $ 0.0841
-2.49%
$ 1.01 million $ 18,504
Aug 8, 2025 $ 0.0859
-5.43%
$ 1.03 million $ 29,308