Omni Network [Old]
OMNI
Rank #506
$1.18
Updated 25 days ago
Market Cap
$58.69M
24h Volume
$44.33K
Avg Volume (6m)
$42.94M
24h High/Low
$1.22
$1.12
$1.12
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Pantera Capital Portfolio
Made in USA
Cross-chain Communication
Binance Launchpool
Interoperability
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.18 | $1.22 | $1.12 | $1.18 | $44.33K | $58.69M |
| Dec 2, 2025 | $1.14 | $1.22 | $1.12 | $1.17 | $52.30K | $58.73M |
| Dec 1, 2025 | $1.23 | $1.23 | $1.11 | $1.14 | $112.17K | $56.56M |
| Nov 30, 2025 | $1.29 | $1.38 | $1.24 | $1.26 | $206.24K | $63.30M |
| Nov 29, 2025 | $1.33 | $1.51 | $1.25 | $1.29 | $220.50K | $64.33M |
| Nov 28, 2025 | $1.31 | $1.33 | $1.25 | $1.31 | $40.48K | $63.60M |
| Nov 27, 2025 | $1.33 | $1.36 | $1.27 | $1.30 | $85.00K | $64.79M |
| Nov 26, 2025 | $1.34 | $1.34 | $1.25 | $1.29 | $88.10K | $63.41M |
| Nov 25, 2025 | $1.34 | $1.36 | $1.27 | $1.34 | $103.47K | $65.98M |
| Nov 24, 2025 | $1.39 | $1.40 | $1.32 | $1.34 | $108.39K | $66.63M |
| Nov 23, 2025 | $1.44 | $1.47 | $1.35 | $1.38 | $104.41K | $69.85M |
| Nov 22, 2025 | $1.51 | $1.60 | $1.40 | $1.45 | $117.06K | $72.67M |
| Nov 21, 2025 | $1.73 | $1.74 | $1.52 | $1.52 | $181.98K | $79.40M |
| Nov 20, 2025 | $1.66 | $1.92 | $1.65 | $1.85 | $43.97K | $85.93M |
| Nov 19, 2025 | $1.75 | $1.80 | $1.69 | $1.75 | $30.53K | $86.53M |
| Nov 18, 2025 | $1.78 | $1.84 | $1.74 | $1.82 | $38.36K | $87.94M |
| Nov 17, 2025 | $1.90 | $1.95 | $1.79 | $1.81 | $148.45K | $91.54M |
| Nov 16, 2025 | $1.83 | $2.05 | $1.79 | $1.88 | $63.72K | $92.81M |
| Nov 15, 2025 | $1.84 | $1.97 | $1.80 | $1.85 | $29.05K | $92.07M |
| Nov 14, 2025 | $1.89 | $1.98 | $1.86 | $1.86 | $33.75K | $94.69M |
| Nov 13, 2025 | $2.05 | $2.06 | $1.91 | $1.91 | $120.78K | $98.35M |
| Nov 12, 2025 | $1.99 | $2.20 | $1.98 | $2.02 | $192.56K | $101.25M |
| Nov 11, 2025 | $1.91 | $2.32 | $1.89 | $1.91 | $269.12K | $93.32M |
| Nov 10, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $59.90K | $95.36M |
| Nov 9, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $28.36K | $88.41M |
| Nov 8, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $80.17K | $89.48M |
| Nov 7, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $107.78K | $85.24M |
| Nov 6, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $48.89K | $87.00M |
| Nov 5, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $75.16K | $85.80M |
| Nov 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $102.97K | $92.60M |
| Nov 3, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $63.38K | $97.82M |
| Nov 2, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $80.45K | $82.64M |
| Nov 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $81.62K | $84.51M |
| Oct 31, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $111.93K | $88.22M |
| Oct 30, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $461.39K | $88.91M |
| Oct 29, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $339.16K | $85.94M |
| Oct 28, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.69M | $101.01M |
| Oct 27, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $2.48M | $126.86M |
| Oct 26, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $76.94K | $78.04M |
| Oct 25, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $102.24K | $77.75M |
| Oct 24, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $358.65K | $78.62M |
| Oct 23, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $135.05K | $79.28M |
| Oct 22, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $254.22K | $92.39M |
| Oct 21, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $1.14M | $93.65M |
| Oct 20, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $1.24M | $96.16M |
| Oct 19, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $1.59M | $95.30M |
| Oct 18, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $2.69M | $94.44M |
| Oct 17, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $7.42M | $97.35M |
| Oct 16, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $6.62M | $102.66M |
| Oct 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $3.59M | $100.78M |
| Oct 14, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $4.45M | $105.57M |
| Oct 13, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $5.51M | $104.75M |
| Oct 12, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $14.15M | $87.51M |
| Oct 11, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $36.44M | $94.34M |
| Oct 10, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $10.90M | $114.87M |
| Oct 9, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $1.62M | $127.01M |
| Oct 8, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $4.38M | $126.86M |
| Oct 7, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $16.67M | $132.87M |
| Oct 6, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $14.48M | $131.29M |
| Oct 5, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $70.45M | $135.17M |
| Oct 4, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $7.68M | $127.17M |
| Oct 3, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $12.42M | $129.32M |
| Oct 2, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $12.51M | $136.62M |
| Oct 1, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $4.53M | $146.90M |
| Sep 30, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $14.08M | $155.58M |
| Sep 29, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $105.09M | $160.06M |
| Sep 28, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $7.96M | $142.47M |
| Sep 27, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $33.36M | $148.46M |
| Sep 26, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $41.75M | $155.14M |
| Sep 25, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $29.52M | $168.61M |
| Sep 24, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $70.69M | $168.15M |
| Sep 23, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $88.32M | $168.66M |
| Sep 22, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $34.32M | $159.08M |
| Sep 21, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $63.96M | $165.00M |
| Sep 20, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $172.26M | $167.48M |
| Sep 19, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $39.41M | $153.35M |
| Sep 18, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $36.66M | $143.85M |
| Sep 17, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $87.46M | $142.59M |
| Sep 16, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $29.28M | $137.14M |
| Sep 15, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $24.79M | $138.25M |
| Sep 14, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $43.95M | $143.16M |
| Sep 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $36.74M | $138.66M |
| Sep 12, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $64.86M | $138.21M |
| Sep 11, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $321.58M | $148.78M |
| Sep 10, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $28.94M | $128.17M |
| Sep 9, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $22.65M | $128.60M |
| Sep 8, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $53.35M | $130.89M |
| Sep 7, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $76.37M | $129.98M |
| Sep 6, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $28.06M | $124.28M |
| Sep 5, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $13.06M | $120.54M |
| Sep 4, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $15.77M | $126.16M |
| Sep 3, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $22.77M | $123.92M |
| Sep 2, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $20.51M | $117.62M |
| Sep 1, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $12.50M | $123.01M |
| Aug 31, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $13.40M | $126.84M |
| Aug 30, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $20.52M | $126.51M |
| Aug 29, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $21.76M | $133.83M |
| Aug 28, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $19.01M | $131.02M |
| Aug 27, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $20.54M | $134.81M |
| Aug 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $26.29M | $131.56M |
| Aug 25, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $27.06M | $143.30M |
| Aug 24, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $36.52M | $149.37M |
| Aug 23, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $110.19M | $151.67M |
| Aug 22, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $20.94M | $139.45M |
| Aug 21, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $26.59M | $144.94M |
| Aug 20, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $26.28M | $140.04M |
| Aug 19, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $30.08M | $150.64M |
| Aug 18, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $23.95M | $158.36M |
| Aug 17, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $19.81M | $158.65M |
| Aug 16, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $29.79M | $157.70M |
| Aug 15, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $44.09M | $154.16M |
| Aug 14, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $41.82M | $170.74M |
| Aug 13, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $46.63M | $169.14M |
| Aug 12, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $45.28M | $166.99M |
| Aug 11, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $58.80M | $178.31M |
| Aug 10, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $125.65M | $186.73M |
| Aug 9, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $117.96M | $184.14M |
| Aug 8, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $391.75M | $182.55M |
| Aug 7, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $97.66M | $160.20M |
| Aug 6, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $34.03M | $154.26M |
| Aug 5, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $45.04M | $163.45M |
| Aug 4, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $37.79M | $160.40M |
| Aug 3, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $53.29M | $158.41M |
| Aug 2, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $119.45M | $165.06M |
| Aug 1, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $102.23M | $171.04M |
| Jul 31, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $360.09M | $184.82M |
| Jul 30, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $815.79M | $193.50M |
| Jul 29, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $48.81M | $95.51M |
| Jul 28, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $211.45M | $106.00M |
| Jul 27, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $12.07M | $91.43M |
| Jul 26, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $29.63M | $92.79M |
| Jul 25, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $30.30M | $90.25M |
| Jul 24, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $32.61M | $92.33M |
| Jul 23, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $30.63M | $101.07M |
| Jul 22, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $28.40M | $103.51M |
| Jul 21, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $26.54M | $100.12M |
| Jul 20, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $17.48M | $99.65M |
| Jul 19, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $35.13M | $98.54M |
| Jul 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $34.73M | $105.24M |
| Jul 17, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $38.61M | $107.61M |
| Jul 16, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $49.47M | $111.62M |
| Jul 15, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $83.29M | $111.78M |
| Jul 14, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $57.41M | $108.57M |
| Jul 13, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $120.97M | $115.94M |
| Jul 12, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $742.21M | $130.02M |
| Jul 11, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $104.92M | $87.16M |
| Jul 10, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $12.49M | $57.64M |
| Jul 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $10.03M | $55.26M |
| Jul 8, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $15.15M | $53.82M |
| Jul 7, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $17.27M | $56.36M |
| Jul 6, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $19.23M | $55.41M |
| Jul 5, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $18.65M | $54.39M |
| Jul 4, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $18.71M | $59.44M |
| Jul 3, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $21.91M | $60.72M |
| Jul 2, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.93M | $57.25M |
| Jul 1, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $12.01M | $59.25M |
| Jun 30, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $8.77M | $60.93M |
| Jun 29, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $13.81M | $58.02M |
| Jun 28, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $10.51M | $53.70M |