Omlira USD (OML-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.005338

+0.000161

(+3.10%)

As of 08:25PM UTC. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.005203	0.005421	0.005072	0.005338	0.005338	137,435
11 Aug 2022	0.005168	0.005268	0.005106	0.005179	0.005179	145,798
10 Aug 2022	0.005202	0.005217	0.005145	0.005168	0.005168	243,612
09 Aug 2022	0.005163	0.005219	0.005082	0.005202	0.005202	319,281
08 Aug 2022	0.005208	0.005259	0.005121	0.005163	0.005163	299,441
07 Aug 2022	0.005221	0.005265	0.005177	0.005208	0.005208	333,710
06 Aug 2022	0.005277	0.005325	0.005157	0.005221	0.005221	263,993
05 Aug 2022	0.005248	0.005338	0.005169	0.005277	0.005277	139,138
04 Aug 2022	0.005344	0.005363	0.005220	0.005248	0.005248	303,730
03 Aug 2022	0.005362	0.005382	0.005248	0.005344	0.005344	339,063
02 Aug 2022	0.005260	0.005512	0.005145	0.005362	0.005362	262,172
01 Aug 2022	0.005285	0.005310	0.005230	0.005260	0.005260	347,968
31 Jul 2022	0.005292	0.005308	0.005240	0.005285	0.005285	274,206
30 Jul 2022	0.005252	0.005313	0.005242	0.005292	0.005292	336,017
29 Jul 2022	0.005325	0.005371	0.005232	0.005252	0.005252	332,588
28 Jul 2022	0.005240	0.005447	0.005202	0.005325	0.005325	298,173
27 Jul 2022	0.005181	0.005252	0.005137	0.005240	0.005240	233,739
26 Jul 2022	0.005290	0.005298	0.005152	0.005181	0.005181	341,982
25 Jul 2022	0.005314	0.005339	0.005221	0.005290	0.005290	324,471
24 Jul 2022	0.005244	0.005321	0.005232	0.005314	0.005314	359,900
23 Jul 2022	0.005281	0.005300	0.005229	0.005244	0.005244	358,125
22 Jul 2022	0.005316	0.005323	0.005280	0.005281	0.005281	353,613
21 Jul 2022	0.005406	0.005436	0.005305	0.005316	0.005316	365,035
20 Jul 2022	0.005520	0.005616	0.005393	0.005406	0.005406	349,093
19 Jul 2022	0.005140	0.005559	0.005134	0.005520	0.005520	349,261
18 Jul 2022	0.005073	0.005269	0.005058	0.005140	0.005140	280,506
17 Jul 2022	0.005179	0.005209	0.005048	0.005073	0.005073	252,736
16 Jul 2022	0.005134	0.005225	0.005099	0.005179	0.005179	328,310
15 Jul 2022	0.005046	0.005221	0.005031	0.005134	0.005134	341,303
14 Jul 2022	0.005059	0.005117	0.005002	0.005046	0.005046	240,947
13 Jul 2022	0.005151	0.005175	0.004889	0.005059	0.005059	288,402
12 Jul 2022	0.005100	0.005269	0.004962	0.005151	0.005151	314,933
11 Jul 2022	0.005083	0.005625	0.004968	0.005100	0.005100	270,813
10 Jul 2022	0.005017	0.005274	0.004954	0.005083	0.005083	259,605
09 Jul 2022	0.005371	0.005498	0.004900	0.005017	0.005017	138,691
08 Jul 2022	0.004835	0.005438	0.004554	0.005371	0.005371	122,753
07 Jul 2022	0.004926	0.005011	0.004508	0.004835	0.004835	77,081
06 Jul 2022	0.004498	0.004985	0.004412	0.004926	0.004926	72,981
05 Jul 2022	0.004354	0.004770	0.004250	0.004498	0.004498	63,844
04 Jul 2022	0.004601	0.004895	0.004256	0.004354	0.004354	64,250
03 Jul 2022	0.004325	0.005110	0.004303	0.004601	0.004601	70,089
02 Jul 2022	0.004334	0.004449	0.004297	0.004325	0.004325	64,329
01 Jul 2022	0.004138	0.004455	0.004096	0.004334	0.004334	62,887
30 Jun 2022	0.004422	0.004473	0.004091	0.004138	0.004138	60,509
29 Jun 2022	0.004562	0.005387	0.004318	0.004422	0.004422	87,530
28 Jun 2022	0.004454	0.004672	0.004385	0.004562	0.004562	68,946
27 Jun 2022	0.004793	0.004894	0.004448	0.004454	0.004454	66,568
26 Jun 2022	0.004949	0.005070	0.004539	0.004793	0.004793	79,364
25 Jun 2022	0.005077	0.005208	0.004894	0.004949	0.004949	113,471
24 Jun 2022	0.004822	0.005298	0.004672	0.005077	0.005077	102,924
23 Jun 2022	0.004752	0.005106	0.004577	0.004822	0.004822	71,278
22 Jun 2022	0.005221	0.005373	0.004752	0.004752	0.004752	97,452
21 Jun 2022	0.004714	0.005584	0.004710	0.005221	0.005221	132,565
20 Jun 2022	0.005100	0.005115	0.004610	0.004714	0.004714	80,834
19 Jun 2022	0.004952	0.005117	0.004529	0.005101	0.005101	89,525
18 Jun 2022	0.005230	0.005276	0.004752	0.004952	0.004952	103,240
17 Jun 2022	0.005398	0.005540	0.005075	0.005230	0.005230	145,179
16 Jun 2022	0.005810	0.005993	0.005306	0.005398	0.005398	151,648
15 Jun 2022	0.005720	0.005832	0.005389	0.005810	0.005810	169,540
14 Jun 2022	0.005939	0.005973	0.005184	0.005721	0.005721	163,228
13 Jun 2022	0.006208	0.006430	0.005898	0.005939	0.005939	163,344
12 Jun 2022	0.006266	0.006772	0.005894	0.006208	0.006208	169,623
11 Jun 2022	0.006307	0.006439	0.006102	0.006266	0.006266	167,693
10 Jun 2022	0.006850	0.007200	0.006183	0.006307	0.006307	164,780
09 Jun 2022	0.006987	0.007217	0.006821	0.006850	0.006850	184,875
08 Jun 2022	0.006753	0.007388	0.006744	0.006987	0.006987	195,981
07 Jun 2022	0.007494	0.007998	0.006744	0.006753	0.006753	184,157
06 Jun 2022	0.006734	0.007593	0.006724	0.007494	0.007494	205,403
05 Jun 2022	0.006444	0.006786	0.006196	0.006734	0.006734	173,273
04 Jun 2022	0.006652	0.006990	0.006395	0.006444	0.006444	166,479
03 Jun 2022	0.006197	0.006800	0.006063	0.006652	0.006652	182,765
02 Jun 2022	0.005801	0.006302	0.005686	0.006197	0.006197	176,017
01 Jun 2022	0.006083	0.006471	0.005784	0.005801	0.005801	156,415
31 May 2022	-	-	-	-	-	-
30 May 2022	-	-	-	-	-	-
29 May 2022	-	-	-	-	-	-
28 May 2022	-	-	-	-	-	-
27 May 2022	-	-	-	-	-	-
26 May 2022	-	-	-	-	-	-
25 May 2022	-	-	-	-	-	-
24 May 2022	-	-	-	-	-	-
23 May 2022	0.008278	0.014988	0.008244	0.014988	0.014988	-
22 May 2022	0.008113	0.008377	0.008055	0.008278	0.008278	65,995
21 May 2022	0.007657	0.008289	0.007464	0.008113	0.008113	62,910
20 May 2022	0.008040	0.008142	0.007598	0.007656	0.007656	60,552
19 May 2022	0.007835	0.008089	0.007824	0.008040	0.008040	62,683
18 May 2022	0.006908	0.008080	0.006826	0.007836	0.007836	67,386
17 May 2022	0.007166	0.007370	0.006865	0.006908	0.006908	56,936
16 May 2022	0.007031	0.007227	0.006990	0.007166	0.007166	59,033
15 May 2022	0.007449	0.007575	0.007028	0.007030	0.007030	57,932
14 May 2022	0.007943	0.008111	0.007405	0.007449	0.007449	59,742
13 May 2022	0.006516	0.008556	0.006417	0.007943	0.007943	65,570
12 May 2022	0.005832	0.011598	0.005832	0.006516	0.006516	62,173
11 May 2022	0.007778	0.007827	0.005544	0.005832	0.005832	55,153
10 May 2022	0.006998	0.007903	0.006407	0.007779	0.007779	66,585
09 May 2022	0.007738	0.007856	0.006814	0.006998	0.006998	38,537
08 May 2022	0.007583	0.007895	0.007486	0.007738	0.007738	37,858
07 May 2022	0.008175	0.008178	0.007386	0.007583	0.007583	36,646
06 May 2022	0.007663	0.008228	0.007472	0.008175	0.008175	37,522
05 May 2022	0.008892	0.009012	0.007529	0.007663	0.007663	36,794
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6452+0.0022(+0.34%)

NZD/EUR0.6286+0.0061(+0.98%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.90-2.44(-2.59%)

Omlira USD (OML-USD)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6452
+0.0022(+0.34%)

NZD/EUR
0.6286
+0.0061(+0.98%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.90
-2.44(-2.59%)