Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | $ - | OMEGA/USDT | https://www.southxchange.com/Market/Book/OMEGA/USDT | USDT | 1 | https://www.southxchange.com/Market/Book/OMEGA/USDT | 0 | - | |||
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | BTC - | OMEGA/BTC | https://www.southxchange.com/Market/Book/OMEGA/BTC | BTC | 2 | https://www.southxchange.com/Market/Book/OMEGA/BTC | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01895804 | -0.00073512 | -3.87761604048 | 0.01799356 | 0.01994927 | 0 | CX |
| 4 | 0.01740158 | 0.00082134 | 4.71991623749 | 0.01576235 | 0.01994927 | 0.02357379 | CX |
| 12 | 0.01728583 | 0.00093709 | 5.42114552787 | 0.0149016 | 0.021 | 0.03928964 | CX |
| 26 | 0.01964921 | -0.00142629 | -7.25876511066 | 0.0149016 | 0.02180449 | 0.04328302 | CX |
| 52 | 0.00330508 | 0.01491784 | 451.360935287 | 0.00043648 | 0.02213512 | 772.27639946 | CX |
| 156 | 0.00191214 | 0.01631078 | 853.011808759 | 0.00015509 | 0.02213512 | 3102.97838984 | CX |
| 260 | 0.00041908 | 0.01780384 | 4248.31535745 | 4.86E-5 | 0.02213512 | 11267.6419693 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727913000 | 0.01820949 | -5.9E-5 | -0.32 | 0.01824972 | 0.01868545 | 0.01799356 | 0 |
| 1727826600 | 0.01826836 | -0.000701 | -3.70 | 0.01899917 | 0.0192248 | 0.01806811 | 0 |
| 1727740200 | 0.01896958 | -0.000741 | -3.76 | 0.01966089 | 0.0196707 | 0.01888187 | 0 |
| 1727653800 | 0.01971014 | -3.8E-5 | -0.19 | 0.0197637 | 0.01980035 | 0.01963564 | 0 |
| 1727567400 | 0.01974793 | 2.4E-5 | 0.12 | 0.01974871 | 0.01986081 | 0.01963617 | 0 |
| 1727481000 | 0.01972418 | 0.00017624 | 0.90 | 0.01953402 | 0.01994927 | 0.01945391 | 0 |
| 1727394600 | 0.01954794 | 0.00065236 | 3.45 | 0.01895804 | 0.01972329 | 0.01880123 | 0 |
| 1727308200 | 0.01889558 | -0.00041 | -2.12 | 0.01928059 | 0.01938508 | 0.01888789 | 0 |
| 1727221800 | 0.01930527 | 0.00029285 | 1.54 | 0.01899821 | 0.01939785 | 0.01882017 | 0 |
| 1727135400 | 0.01901242 | -4.0E-5 | -0.21 | 0.01939857 | 0.01946832 | 0.01868777 | 0 |
| 1727049000 | 0.01905276 | -1.0E-6 | -0.01 | 0.0190129 | 0.01917874 | 0.01872027 | 0 |
| 1726962600 | 0.01905405 | 0.00012626 | 0.67 | 0.01896108 | 0.01905405 | 0.01883259 | 0 |
| 1726876200 | 0.01892779 | 2.3E-5 | 0.12 | 0.01887724 | 0.01923067 | 0.01872707 | 0 |
| 1726789800 | 0.01890464 | 0.0005324 | 2.90 | 0.01853398 | 0.01915702 | 0.01850904 | 0 |
| 1726703400 | 0.01837224 | 0.00029124 | 1.61 | 0.01808995 | 0.01841309 | 0.01777482 | 0 |
| 1726617000 | 0.018081 | 0.00058198 | 3.33 | 0.01747332 | 0.01840069 | 0.01729041 | 0 |
| 1726530600 | 0.01749902 | -0.000243 | -1.37 | 0.01775269 | 0.01776112 | 0.01726632 | 0 |
| 1726444200 | 0.01774243 | -0.000263 | -1.46 | 0.01800282 | 0.01811674 | 0.01762576 | 0 |
| 1726357800 | 0.01800544 | -0.000171 | -0.94 | 0.01816258 | 0.01819443 | 0.01785196 | 0 |
| 1726271400 | 0.01817609 | 0.00072264 | 4.14 | 0.01745185 | 0.01819847 | 0.01729823 | 0 |
| 1726185000 | 0.01745345 | 0.00024265 | 1.41 | 0.01721803 | 0.01756696 | 0.01721152 | 0 |
| 1726098600 | 0.0172108 | -7.2E-5 | -0.42 | 0.01728972 | 0.01739984 | 0.01666723 | 0 |
| 1726012200 | 0.01728269 | 0.00014593 | 0.85 | 0.01708712 | 0.01741025 | 0.01692864 | 0 |
| 1725925800 | 0.01713676 | 0.00064642 | 3.92 | 0.01939857 | 0.01946832 | 0.01642074 | 0 |
| 1725839400 | 0.01649034 | 0.00026106 | 1.61 | 0.01625249 | 0.01659478 | 0.01609111 | 0 |
| 1725753000 | 0.01622928 | 6.6E-5 | 0.41 | 0.0161958 | 0.01644699 | 0.01612304 | 0 |
| 1725666600 | 0.01616339 | -0.000682 | -4.05 | 0.01685107 | 0.01708023 | 0.01576235 | 0 |
| 1725580200 | 0.0168456 | -0.000521 | -3.00 | 0.01740158 | 0.01747082 | 0.01673267 | 0 |
| 1725493800 | 0.01736664 | 6.9E-5 | 0.40 | 0.01722561 | 0.01755107 | 0.01674502 | 0 |
| 1725407400 | 0.0172975 | -0.000452 | -2.55 | 0.01773995 | 0.01793592 | 0.01727148 | 0 |
| 1725321000 | 0.0177492 | 0.00057144 | 3.33 | 0.01939857 | 0.01946832 | 0.01721945 | 0 |
| 1725234600 | 0.01717776 | -0.000509 | -2.88 | 0.01768719 | 0.01771164 | 0.01717359 | 0 |
| 1725148200 | 0.01768635 | -4.3E-5 | -0.24 | 0.01773193 | 0.01780434 | 0.01762977 | 0 |
| 1725061800 | 0.01772917 | -8.3E-5 | -0.47 | 0.01778919 | 0.01796428 | 0.01737347 | 0 |
| 1724975400 | 0.01781251 | 5.7E-5 | 0.32 | 0.01770822 | 0.01835206 | 0.01766349 | 0 |
| 1724889000 | 0.01775547 | -0.000143 | -0.80 | 0.01784897 | 0.01806016 | 0.01737704 | 0 |
| 1724802600 | 0.01789803 | -0.000974 | -5.16 | 0.01886252 | 0.01895862 | 0.01740764 | 0 |
| 1724716200 | 0.01887157 | -0.000411 | -2.13 | 0.01930764 | 0.01933426 | 0.01887157 | 0 |
| 1724629800 | 0.01928284 | 8.1E-5 | 0.42 | 0.01925929 | 0.0195 | 0.01915265 | 0 |
| 1724543400 | 0.01920143 | -5.0E-6 | -0.03 | 0.01923187 | 0.01935019 | 0.01910001 | 0 |
| 1724457000 | 0.01920677 | 0.00109103 | 6.02 | 0.01811536 | 0.01944576 | 0.01811536 | 0 |
| 1724370600 | 0.01811574 | -0.000238 | -1.30 | 0.01939857 | 0.01946832 | 0.01800534 | 0 |
| 1724284200 | 0.018354 | 0.00062025 | 3.50 | 0.01770224 | 0.0184161 | 0.01766749 | 0 |
| 1724197800 | 0.01773375 | -8.3E-5 | -0.47 | 0.01781964 | 0.01839948 | 0.01758262 | 0 |
| 1724111400 | 0.01781724 | 0.00018404 | 1.04 | 0.01939857 | 0.01946832 | 0.0173844 | 0 |
| 1724025000 | 0.0176332 | -0.000196 | -1.10 | 0.01784681 | 0.01806407 | 0.0176332 | 0 |
| 1723938600 | 0.01782956 | 0.00015158 | 0.86 | 0.01766345 | 0.01789905 | 0.01765284 | 0 |
| 1723852200 | 0.01767798 | 0.00039934 | 2.31 | 0.01726844 | 0.01794833 | 0.01715089 | 0 |
| 1723765800 | 0.01727864 | -0.000376 | -2.13 | 0.01762943 | 0.01795213 | 0.01688578 | 0 |
| 1723679400 | 0.01765488 | -0.000503 | -2.77 | 0.01815679 | 0.01853028 | 0.01754638 | 0 |
| 1723593000 | 0.01815777 | 0.00033791 | 1.90 | 0.01780662 | 0.0184667 | 0.01754629 | 0 |
| 1723506600 | 0.01781986 | 0.00017034 | 0.97 | 0.01939857 | 0.01946832 | 0.01736039 | 0 |
| 1723420200 | 0.01764952 | -0.00061 | -3.34 | 0.0183326 | 0.01852072 | 0.01750304 | 0 |
| 1723333800 | 0.01825915 | 5.3E-5 | 0.29 | 0.01826361 | 0.01844564 | 0.01808986 | 0 |
| 1723247400 | 0.0182064 | -0.000329 | -1.77 | 0.01852085 | 0.01852085 | 0.01788431 | 0 |
| 1723161000 | 0.01853563 | 0.00199241 | 12.04 | 0.01650925 | 0.01879575 | 0.01644623 | 0 |
| 1723074600 | 0.01654322 | -0.000253 | -1.51 | 0.01681442 | 0.01730637 | 0.01637598 | 0 |
| 1722988200 | 0.01679627 | 0.00051593 | 3.17 | 0.01619784 | 0.01711995 | 0.01619784 | 0 |
| 1722901800 | 0.01628034 | -0.001182 | -6.77 | 0.01939857 | 0.01946832 | 0.0149016 | 0 |
| 1722815400 | 0.01746234 | -0.000763 | -4.19 | 0.0182007 | 0.01832224 | 0.01719679 | 0 |
| 1722729000 | 0.01822573 | -0.000207 | -1.12 | 0.01842647 | 0.01864498 | 0.01797 | 0 |
| 1722642600 | 0.01843225 | -0.00114 | -5.82 | 0.01962748 | 0.01965661 | 0.01835632 | 0 |
| 1722556200 | 0.01957223 | 0.00016093 | 0.83 | 0.01939857 | 0.01967318 | 0.01868777 | 0 |
| 1722469800 | 0.0194113 | -0.000459 | -2.31 | 0.01985103 | 0.02004554 | 0.01935716 | 0 |
| 1722383400 | 0.01986992 | -0.000177 | -0.88 | 0.02004721 | 0.02009344 | 0.01959113 | 0 |
| 1722297000 | 0.02004681 | -0.00042 | -2.05 | 0.02031525 | 0.021 | 0.01995511 | 0 |
| 1722210600 | 0.02046654 | 4.0E-5 | 0.20 | 0.02034075 | 0.02048458 | 0.02013379 | 0 |
| 1722124200 | 0.02042608 | 5.3E-5 | 0.26 | 0.02037389 | 0.02081598 | 0.02000865 | 0 |
| 1722037800 | 0.02037266 | 0.00064912 | 3.29 | 0.01973661 | 0.02046118 | 0.01973661 | 0 |
| 1721951400 | 0.01972354 | 0.00010945 | 0.56 | 0.0196188 | 0.01982872 | 0.0190482 | 0 |
| 1721865000 | 0.01961409 | -0.000171 | -0.86 | 0.01978956 | 0.02012725 | 0.01955507 | 0 |
| 1721778600 | 0.01978513 | -0.000489 | -2.41 | 0.02028134 | 0.02032055 | 0.01963833 | 0 |
| 1721692200 | 0.0202746 | -9.9E-5 | -0.49 | 0.02031525 | 0.02092799 | 0.01999627 | 0 |
| 1721605800 | 0.02037366 | 0.00021138 | 1.05 | 0.02013859 | 0.02048849 | 0.01977103 | 0 |
| 1721519400 | 0.02016228 | 0.00013263 | 0.66 | 0.02002356 | 0.02028642 | 0.01989948 | 0 |
| 1721433000 | 0.02002965 | 0.00084207 | 4.39 | 0.01919038 | 0.02023412 | 0.01898994 | 0 |
| 1721346600 | 0.01918758 | -6.3E-5 | -0.33 | 0.01922546 | 0.01953138 | 0.018969 | 0 |
| 1721260200 | 0.01925083 | -0.000304 | -1.55 | 0.01952712 | 0.01982941 | 0.01917198 | 0 |
| 1721173800 | 0.0195547 | 0.00013035 | 0.67 | 0.01945549 | 0.01960944 | 0.01874959 | 0 |
| 1721087400 | 0.01942435 | 0.00110527 | 6.03 | 0.02031525 | 0.02092799 | 0.01870201 | 0 |
| 1721001000 | 0.01831908 | 0.00055042 | 3.10 | 0.01777025 | 0.01841776 | 0.01777025 | 0 |
| 1720914600 | 0.01776866 | 0.00040265 | 2.32 | 0.01736715 | 0.01793839 | 0.01733646 | 0 |
| 1720828200 | 0.01736601 | 0.0001585 | 0.92 | 0.01720485 | 0.01756074 | 0.016973 | 0 |
| 1720741800 | 0.01720751 | -0.000119 | -0.69 | 0.01728583 | 0.01780315 | 0.01713235 | 0 |
| 1720655400 | 0.01732661 | -8.5E-5 | -0.49 | 0.01738145 | 0.0178202 | 0.01715176 | 0 |
| 1720569000 | 0.01741191 | 0.0004159 | 2.45 | 0.01701174 | 0.01747155 | 0.01688809 | 0 |
| 1720482600 | 0.01699601 | 0.00023876 | 1.42 | 0.02031525 | 0.02092799 | 0.01655808 | 0 |
| 1720396200 | 0.01675725 | -0.000691 | -3.96 | 0.01744424 | 0.01751426 | 0.01675066 | 0 |
| 1720309800 | 0.01744827 | 0.00044142 | 2.60 | 0.01697163 | 0.01754399 | 0.016815 | 0 |
| 1720223400 | 0.01700685 | -0.000161 | -0.94 | 0.01707537 | 0.01723148 | 0.01611093 | 0 |
| 1720137000 | 0.01716824 | -0.000894 | -4.95 | 0.01804877 | 0.01811911 | 0.01702709 | 0 |
| 1720050600 | 0.01806211 | -0.000541 | -2.91 | 0.01862137 | 0.01865737 | 0.01780496 | 0 |
|
OMEGA/BTC 0.00000030 BTC
+0.00%
|
OMEGA/EUR 0.016515 €
+0.20%
|
|
OMEGA/USD $ 0.018223
+0.20%
|
OMEGA/GBP £ 0.013883
+1.23%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
