What historical data is shown for OMI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ECOMI (OMI) Historical Data
ETH
Gaming
ECOMI Historical Price Information — Daily OMI Open, High, Low, Close & Volume
$0.0002809
+0.29% 1D
Recently Viewed
1H+0.29%
1D+0.29%
1W-5.48%
1M+39.89%
ECOMI (OMI) has 90 days of daily open, high, low and close on file. Over that window OMI ranged $0.0001465 to $0.0003292, closed at $0.0002808 and is up 76.4% across the window.
ECOMI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0003292
Window low
$0.0001465
First → last
+76.38%
Latest close
$0.0002808
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OMI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.000277 | $0.0002841 | $0.0002766 | $0.0002808 | +1.37% | $20,986 | $76.08M |
| Oct 18, 2026 | $0.0002793 | $0.0002814 | $0.0002705 | $0.000277 | -0.82% | $58,147 | $75.05M |
| Oct 17, 2026 | $0.0002526 | $0.0002943 | $0.0002514 | $0.0002793 | +10.57% | $77,161 | $75.68M |
| Oct 16, 2026 | $0.0002588 | $0.0002613 | $0.0002484 | $0.0002526 | -2.40% | $65,110 | $68.44M |
| Oct 15, 2026 | $0.0002697 | $0.0002789 | $0.0002586 | $0.0002588 | -4.04% | $71,519 | $70.12M |
| Oct 14, 2026 | $0.0002778 | $0.000288 | $0.0002619 | $0.0002697 | -2.92% | $70,698 | $73.08M |
| Oct 13, 2026 | $0.0002804 | $0.0002911 | $0.0002752 | $0.0002778 | -0.93% | $67,136 | $75.27M |
| Oct 12, 2026 | $0.0002947 | $0.0002994 | $0.0002759 | $0.0002804 | -4.85% | $65,439 | $75.97M |
| Oct 11, 2026 | $0.0002985 | $0.0003074 | $0.0002932 | $0.0002947 | -1.27% | $60,746 | $79.85M |
| Oct 10, 2026 | $0.0002879 | $0.0002987 | $0.0002855 | $0.0002985 | +3.68% | $57,102 | $80.88M |
| Oct 9, 2026 | $0.0002737 | $0.0002926 | $0.0002729 | $0.0002879 | +5.19% | $58,880 | $78.01M |
| Oct 8, 2026 | $0.0002771 | $0.000282 | $0.0002691 | $0.0002737 | -1.23% | $72,040 | $74.16M |
| Oct 7, 2026 | $0.000271 | $0.0002789 | $0.0002608 | $0.0002771 | +2.25% | $64,291 | $75.08M |
| Oct 6, 2026 | $0.0002963 | $0.0002967 | $0.0002596 | $0.000271 | -8.54% | $98,269 | $73.43M |
| Oct 5, 2026 | $0.0003292 | $0.0003408 | $0.0002886 | $0.0002963 | -9.99% | $89,621 | $80.28M |
| Oct 4, 2026 | $0.0003068 | $0.0003422 | $0.0003045 | $0.0003292 | +7.30% | $113,346 | $89.20M |
| Oct 3, 2026 | $0.000295 | $0.0003198 | $0.0002949 | $0.0003068 | +4.00% | $70,764 | $83.13M |
| Oct 2, 2026 | $0.000304 | $0.0003058 | $0.0002799 | $0.000295 | -2.96% | $99,444 | $79.93M |
| Oct 1, 2026 | $0.00026 | $0.0003199 | $0.0002486 | $0.000304 | +16.92% | $137,145 | $82.37M |
| Sep 30, 2026 | $0.0002365 | $0.0002653 | $0.0002335 | $0.00026 | +9.94% | $84,989 | $70.45M |
| Sep 29, 2026 | $0.0002457 | $0.0002535 | $0.0002324 | $0.0002365 | -3.74% | $61,521 | $64.08M |
| Sep 28, 2026 | $0.0002275 | $0.0002539 | $0.0002245 | $0.0002457 | +8.00% | $57,836 | $66.57M |
| Sep 27, 2026 | $0.0002284 | $0.0002308 | $0.0002239 | $0.0002275 | -0.39% | $42,795 | $61.64M |
| Sep 26, 2026 | $0.0002352 | $0.0002366 | $0.0002261 | $0.0002284 | -2.89% | $52,030 | $61.89M |
| Sep 25, 2026 | $0.0002163 | $0.0002356 | $0.0002123 | $0.0002352 | +8.74% | $55,452 | $63.73M |
| Sep 24, 2026 | $0.0002194 | $0.0002228 | $0.0002146 | $0.0002163 | -1.41% | $54,279 | $58.61M |
| Sep 23, 2026 | $0.0002159 | $0.0002228 | $0.0002103 | $0.0002194 | +1.62% | $55,872 | $59.45M |
| Sep 22, 2026 | $0.0002191 | $0.0002194 | $0.0002089 | $0.0002159 | -1.46% | $54,379 | $58.50M |
| Sep 21, 2026 | $0.0002042 | $0.0002209 | $0.000204 | $0.0002191 | +7.30% | $52,666 | $59.37M |
| Sep 20, 2026 | $0.0002025 | $0.0002055 | $0.0001962 | $0.0002042 | +0.84% | $51,793 | $55.33M |
| Sep 19, 2026 | $0.0002008 | $0.0002071 | $0.0001898 | $0.0002025 | +0.85% | $58,832 | $54.87M |
| Sep 18, 2026 | $0.0001961 | $0.0002059 | $0.0001935 | $0.0002008 | +2.40% | $55,298 | $54.41M |
| Sep 17, 2026 | $0.0001983 | $0.0002025 | $0.0001949 | $0.0001961 | -1.11% | $57,431 | $53.13M |
| Sep 16, 2026 | $0.0001924 | $0.0001983 | $0.0001884 | $0.0001983 | +3.07% | $58,928 | $53.73M |
| Sep 15, 2026 | $0.0002062 | $0.0002097 | $0.0001921 | $0.0001924 | -6.69% | $49,531 | $52.13M |
| Sep 14, 2026 | $0.0002043 | $0.0002097 | $0.0002 | $0.0002062 | +0.93% | $52,638 | $55.87M |
| Sep 13, 2026 | $0.0002152 | $0.0002167 | $0.0002037 | $0.0002043 | -5.07% | $54,455 | $55.36M |
| Sep 12, 2026 | $0.0002148 | $0.0002194 | $0.0002122 | $0.0002152 | +0.19% | $52,711 | $58.31M |
| Sep 11, 2026 | $0.0002203 | $0.0002288 | $0.0002147 | $0.0002148 | -2.50% | $61,374 | $58.20M |
| Sep 10, 2026 | $0.0002232 | $0.0002249 | $0.0002122 | $0.0002203 | -1.30% | $67,466 | $59.69M |
| Sep 9, 2026 | $0.0002221 | $0.0002263 | $0.000216 | $0.0002232 | +0.50% | $77,172 | $60.48M |
| Sep 8, 2026 | $0.0002319 | $0.0002361 | $0.0002198 | $0.0002221 | -4.23% | $69,682 | $60.18M |
| Sep 7, 2026 | $0.0002372 | $0.0002384 | $0.000231 | $0.0002319 | -2.23% | $62,771 | $62.83M |
| Sep 6, 2026 | $0.0002365 | $0.0002416 | $0.0002344 | $0.0002372 | +0.30% | $64,017 | $64.27M |
| Sep 5, 2026 | $0.0002364 | $0.0002398 | $0.0002335 | $0.0002365 | +0.04% | $58,771 | $64.08M |
| Sep 4, 2026 | $0.000239 | $0.000241 | $0.0002311 | $0.0002364 | -1.09% | $76,833 | $64.05M |
| Sep 3, 2026 | $0.0002243 | $0.0002411 | $0.0002235 | $0.000239 | +6.55% | $107,442 | $64.76M |
| Sep 2, 2026 | $0.0002522 | $0.0002522 | $0.0002179 | $0.0002243 | -11.06% | $113,799 | $60.77M |
| Sep 1, 2026 | $0.0002655 | $0.0002786 | $0.0002496 | $0.0002522 | -5.01% | $118,891 | $68.33M |
| Aug 31, 2026 | $0.0002654 | $0.0002708 | $0.000261 | $0.0002655 | +0.04% | $112,824 | $71.94M |
| Aug 30, 2026 | $0.0002557 | $0.0002754 | $0.0002555 | $0.0002654 | +3.79% | $109,112 | $71.91M |
| Aug 29, 2026 | $0.0002411 | $0.0002624 | $0.0002369 | $0.0002557 | +6.06% | $116,352 | $69.28M |
| Aug 28, 2026 | $0.0002471 | $0.0002495 | $0.000237 | $0.0002411 | -2.43% | $106,776 | $65.33M |
| Aug 27, 2026 | $0.0002605 | $0.0002639 | $0.0002434 | $0.0002471 | -5.14% | $102,192 | $66.95M |
| Aug 26, 2026 | $0.0002332 | $0.0002624 | $0.0002323 | $0.0002605 | +11.71% | $117,303 | $70.58M |
| Aug 25, 2026 | $0.000219 | $0.000243 | $0.0002189 | $0.0002332 | +6.48% | $118,522 | $63.19M |
| Aug 24, 2026 | $0.0002153 | $0.0002203 | $0.0002086 | $0.000219 | +1.72% | $104,264 | $59.34M |
| Aug 23, 2026 | $0.0002164 | $0.0002217 | $0.0002147 | $0.0002153 | -0.51% | $95,567 | $58.34M |
| Aug 22, 2026 | $0.0002096 | $0.0002269 | $0.0002079 | $0.0002164 | +3.24% | $103,558 | $58.63M |
| Aug 21, 2026 | $0.0001996 | $0.0002121 | $0.0001987 | $0.0002096 | +5.01% | $60,061 | $56.79M |
| Aug 20, 2026 | $0.00019 | $0.0002065 | $0.0001886 | $0.0001996 | +5.05% | $60,587 | $54.08M |
| Aug 19, 2026 | $0.0001792 | $0.0001935 | $0.000178 | $0.00019 | +6.03% | $69,143 | $51.48M |
| Aug 18, 2026 | $0.0001868 | $0.0001928 | $0.0001773 | $0.0001792 | -4.07% | $77,595 | $48.55M |
| Aug 17, 2026 | $0.0001883 | $0.0001934 | $0.0001864 | $0.0001868 | -0.80% | $91,894 | $50.61M |
| Aug 16, 2026 | $0.0001894 | $0.0001943 | $0.0001868 | $0.0001883 | -0.58% | $60,899 | $51.02M |
| Aug 15, 2026 | $0.0001912 | $0.0001946 | $0.0001877 | $0.0001894 | -0.94% | $77,743 | $51.32M |
| Aug 14, 2026 | $0.0001964 | $0.0002012 | $0.0001908 | $0.0001912 | -2.65% | $66,754 | $51.81M |
| Aug 13, 2026 | $0.0002025 | $0.0002038 | $0.0001934 | $0.0001964 | -3.01% | $70,038 | $53.21M |
| Aug 12, 2026 | $0.000189 | $0.0002066 | $0.0001885 | $0.0002025 | +7.14% | $96,508 | $54.87M |
| Aug 11, 2026 | $0.0001865 | $0.0002069 | $0.0001858 | $0.000189 | +1.34% | $87,244 | $51.21M |
| Aug 10, 2026 | $0.0001926 | $0.0001971 | $0.0001857 | $0.0001865 | -3.17% | $72,817 | $50.53M |
| Aug 9, 2026 | $0.0001774 | $0.0001926 | $0.0001748 | $0.0001926 | +8.57% | $53,888 | $52.19M |
| Aug 8, 2026 | $0.0001718 | $0.0001795 | $0.0001704 | $0.0001774 | +3.26% | $74,452 | $48.07M |
| Aug 7, 2026 | $0.0001784 | $0.0001785 | $0.0001699 | $0.0001718 | -3.70% | $61,145 | $46.55M |
| Aug 6, 2026 | $0.0001692 | $0.0001797 | $0.0001687 | $0.0001784 | +5.44% | $68,612 | $48.34M |
| Aug 5, 2026 | $0.0001729 | $0.0001858 | $0.0001683 | $0.0001692 | -2.14% | $92,427 | $45.85M |
| Aug 4, 2026 | $0.0001723 | $0.0001792 | $0.0001657 | $0.0001729 | +0.35% | $84,229 | $46.85M |
| Aug 3, 2026 | $0.0001691 | $0.0001784 | $0.0001601 | $0.0001723 | +1.89% | $75,654 | $46.68M |
| Aug 2, 2026 | $0.000172 | $0.000178 | $0.0001652 | $0.0001691 | -1.69% | $70,759 | $45.82M |
| Aug 1, 2026 | $0.0001842 | $0.0001888 | $0.000169 | $0.000172 | -6.62% | $90,415 | $46.60M |
| Jul 31, 2026 | $0.0001615 | $0.0001897 | $0.0001537 | $0.0001842 | +14.06% | $89,585 | $49.91M |
| Jul 30, 2026 | $0.0001499 | $0.0001631 | $0.0001489 | $0.0001615 | +7.74% | $81,926 | $43.76M |
| Jul 29, 2026 | $0.0001562 | $0.0001583 | $0.0001466 | $0.0001499 | -4.03% | $99,042 | $40.62M |
| Jul 28, 2026 | $0.0001497 | $0.0001586 | $0.0001489 | $0.0001562 | +4.34% | $71,256 | $42.32M |
| Jul 27, 2026 | $0.0001555 | $0.0001608 | $0.0001485 | $0.0001497 | -3.73% | $57,449 | $40.56M |
| Jul 26, 2026 | $0.0001495 | $0.0001585 | $0.000149 | $0.0001555 | +4.01% | $71,896 | $42.13M |
| Jul 25, 2026 | $0.0001465 | $0.0001631 | $0.0001456 | $0.0001495 | +2.05% | $93,546 | $40.51M |
| Jul 24, 2026 | $0.000149 | $0.0001521 | $0.000143 | $0.0001465 | -1.68% | $65,087 | $39.69M |
| Jul 23, 2026 | $0.0001592 | $0.0001654 | $0.0001462 | $0.000149 | -6.41% | $70,583 | $40.37M |
| Jul 22, 2026 | $0.0001591 | $0.0001608 | $0.0001568 | $0.0001592 | — | $64,268 | $43.14M |
ECOMI Historical Data FAQ
Window highs, lows, best/worst days and volume for ECOMIWhat is the all-time high for OMI?
ECOMI's record price is about $0.01343572. It currently trades at $0.0002809, roughly 97.9% below that peak. The all-time low on record is $0.00000337. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OMI market cap?
ECOMI has a market capitalisation of about $75.58M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OMI change over this window?
Across 90 daily candles, close-to-close moved up 76.38%.
What were OMI's high and low in this window?
In this sample, the highest trade print is about $0.0003422 (Oct 4, 2026) and the lowest about $0.000143 (Jul 24, 2026).
What were OMI's best and worst days in this window?
Best close-to-close day was about +16.92% (Oct 1, 2026); worst was -11.06% (Sep 2, 2026).