We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | 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 | 0.02712897 | 0.00217836 | 8.02964506209 | 0.02601317 | 0.02848219 | 0.04714757 | CX |
| 4 | 0.01999272 | 0.00931461 | 46.5900087632 | 0.01966351 | 0.02848219 | 0.03536068 | CX |
| 12 | 0.01770822 | 0.01159911 | 65.5012756788 | 0.01576235 | 0.02848219 | 0.04271015 | CX |
| 26 | 0.02143482 | 0.00787251 | 36.7276702114 | 0.0149016 | 0.02848219 | 0.04459905 | CX |
| 52 | 0.00224826 | 0.02705907 | 1203.55608337 | 0.00043648 | 0.02848219 | 295.04076063 | CX |
| 156 | 0.00358545 | 0.02572188 | 717.396142744 | 0.00015509 | 0.02848219 | 2665.36323453 | CX |
| 260 | 0.00056576 | 0.02874157 | 5080.17003676 | 4.86E-5 | 0.02848219 | 10815.6104289 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146600 | 0.02825529 | 0.00057152 | 2.06 | 0.02770232 | 0.02848219 | 0.02749491 | 0 |
| 1732060200 | 0.02768377 | 0.00052672 | 1.94 | 0.02716371 | 0.02821446 | 0.02712915 | 0 |
| 1731973800 | 0.02715705 | 0.00021099 | 0.78 | 0.02654365 | 0.02779145 | 0.02612973 | 0 |
| 1731887400 | 0.02694606 | -0.000187 | -0.69 | 0.02717459 | 0.02741615 | 0.02663187 | 0 |
| 1731801000 | 0.02713352 | -0.000205 | -0.75 | 0.02729523 | 0.02752136 | 0.02705899 | 0 |
| 1731714600 | 0.02733816 | 0.00114499 | 4.37 | 0.02629987 | 0.02756337 | 0.02614984 | 0 |
| 1731628200 | 0.02619317 | -0.000941 | -3.47 | 0.02712897 | 0.02753422 | 0.02601317 | 0 |
| 1731541800 | 0.02713391 | 0.00074171 | 2.81 | 0.02645577 | 0.02803424 | 0.02589648 | 0 |
| 1731455400 | 0.0263922 | -0.000223 | -0.84 | 0.02654365 | 0.02699385 | 0.02558571 | 0 |
| 1731369000 | 0.02661497 | 0.0025008 | 10.37 | 0.02414576 | 0.02688274 | 0.02408978 | 0 |
| 1731282600 | 0.02411417 | 0.00107085 | 4.65 | 0.02303322 | 0.024435 | 0.02297358 | 0 |
| 1731196200 | 0.02304332 | 8.3E-5 | 0.36 | 0.02296147 | 0.0230822 | 0.02273436 | 0 |
| 1731109800 | 0.02296043 | 0.00013795 | 0.60 | 0.022785 | 0.02318656 | 0.02270476 | 0 |
| 1731023400 | 0.02282248 | 0.00012478 | 0.55 | 0.02269302 | 0.02308403 | 0.02235209 | 0 |
| 1730937000 | 0.0226977 | 0.00185317 | 8.89 | 0.02085934 | 0.02294171 | 0.02084883 | 0 |
| 1730850600 | 0.02084453 | 0.0005468 | 2.69 | 0.02034565 | 0.02113104 | 0.02024782 | 0 |
| 1730764200 | 0.02029773 | -0.000362 | -1.75 | 0.02019778 | 0.02076114 | 0.01982996 | 0 |
| 1730677800 | 0.02065944 | -0.000109 | -0.52 | 0.02079276 | 0.02079276 | 0.02024565 | 0 |
| 1730591400 | 0.02076842 | -6.8E-5 | -0.33 | 0.02086709 | 0.02095758 | 0.0207294 | 0 |
| 1730505000 | 0.0208366 | -0.000259 | -1.23 | 0.02106233 | 0.02146132 | 0.0206494 | 0 |
| 1730418600 | 0.02109567 | -0.000624 | -2.87 | 0.0216934 | 0.02179512 | 0.02089581 | 0 |
| 1730332200 | 0.02172009 | -6.6E-5 | -0.30 | 0.02181435 | 0.02187227 | 0.02143327 | 0 |
| 1730245800 | 0.02178656 | 0.00082232 | 3.92 | 0.02092595 | 0.02206614 | 0.02091671 | 0 |
| 1730159400 | 0.02096424 | 0.00057962 | 2.84 | 0.02019778 | 0.0210584 | 0.01982996 | 0 |
| 1730073000 | 0.02038462 | 0.00027262 | 1.36 | 0.0201 | 0.02046618 | 0.02005661 | 0 |
| 1729986600 | 0.020112 | 0.00021995 | 1.11 | 0.01998924 | 0.02019003 | 0.01990917 | 0 |
| 1729900200 | 0.01989205 | -0.000534 | -2.61 | 0.02046439 | 0.02061848 | 0.01966351 | 0 |
| 1729813800 | 0.02042651 | 0.00042531 | 2.13 | 0.01999272 | 0.02062291 | 0.01995584 | 0 |
| 1729727400 | 0.0200012 | -0.000202 | -1.00 | 0.02019778 | 0.02019928 | 0.0195632 | 0 |
| 1729641000 | 0.0202031 | -4.3E-5 | -0.21 | 0.02020162 | 0.02032086 | 0.01997336 | 0 |
| 1729554600 | 0.02024635 | -0.000454 | -2.19 | 0.02069222 | 0.02082648 | 0.02005139 | 0 |
| 1729468200 | 0.02070084 | 0.00019767 | 0.96 | 0.02051376 | 0.02079095 | 0.02042598 | 0 |
| 1729381800 | 0.02050317 | -2.6E-5 | -0.13 | 0.0205389 | 0.02058508 | 0.02041125 | 0 |
| 1729295400 | 0.02052882 | 0.00033495 | 1.66 | 0.01939857 | 0.02069538 | 0.01868777 | 0 |
| 1729209000 | 0.02019387 | -0.000101 | -0.50 | 0.01939857 | 0.02023327 | 0.01868777 | 0 |
| 1729122600 | 0.02029523 | 0.00026083 | 1.30 | 0.0200796 | 0.0205079 | 0.02003673 | 0 |
| 1729036200 | 0.0200344 | 0.0002002 | 1.01 | 0.01981707 | 0.02033877 | 0.01945881 | 0 |
| 1728949800 | 0.0198342 | 0.0010042 | 5.33 | 0.01939857 | 0.01994343 | 0.01868777 | 0 |
| 1728863400 | 0.01883 | -0.000116 | -0.61 | 0.01897761 | 0.01898002 | 0.01861155 | 0 |
| 1728777000 | 0.0189459 | 0.0002107 | 1.12 | 0.01875994 | 0.01903686 | 0.01874162 | 0 |
| 1728690600 | 0.0187352 | 0.00067691 | 3.75 | 0.01807617 | 0.01902313 | 0.01802684 | 0 |
| 1728604200 | 0.01805829 | -0.000127 | -0.70 | 0.0181699 | 0.01836706 | 0.01766715 | 0 |
| 1728517800 | 0.01818541 | -0.000473 | -2.53 | 0.01864467 | 0.01875081 | 0.01809806 | 0 |
| 1728431400 | 0.01865886 | -6.9E-5 | -0.37 | 0.01868929 | 0.01895548 | 0.01856043 | 0 |
| 1728345000 | 0.01872835 | -0.000126 | -0.67 | 0.01939857 | 0.01946832 | 0.01866225 | 0 |
| 1728258600 | 0.01885478 | 0.00023765 | 1.28 | 0.01860549 | 0.01887237 | 0.0185506 | 0 |
| 1728172200 | 0.01861713 | 1.0E-5 | 0.05 | 0.0186536 | 0.01871025 | 0.01851378 | 0 |
| 1728085800 | 0.01860684 | 0.00037732 | 2.07 | 0.01822506 | 0.01873739 | 0.01813911 | 0 |
| 1727999400 | 0.01822952 | 2.0E-5 | 0.11 | 0.01939857 | 0.01946832 | 0.01802026 | 0 |
| 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 |
|
OMEGA/BTC 0.00000030 BTC
+0.00%
|
OMEGA/EUR 0.027791 €
+3.76%
|
|
OMEGA/USD $ 0.029307
+3.53%
|
OMEGA/GBP £ 0.023153
+3.53%
|
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
