Omni Network [Old]
OMNI
Rank #506
$1.18
Updated 25 days ago
Market Cap
$58.69M
24h Volume
$44.33K
Avg Volume (90d)
$5.59M
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 |