| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2013 | $107.08 | $179.29 | |
| 2014 | $175.73 | $3.08 | 5,606% |
| 2015 | $3.09 | $4.67 | -33.83% |
| 2016 | $4.67 | $2.79 | 67.38% |
| 2017 | $2.79 | $91.73 | -96.96% |
| 2018 | $93.05 | $2.07 | 4,391% |
| 2019 | $2.26 | $0.9255 | 144.50% |
| 2020 | $0.9253 | $3.98 | -76.78% |
| 2021 | $4.03 | $2.95 | 36.61% |
| 2022 | $3.02 | $0.8488 | 256.09% |
| 2023 | $0.8488 | $0.0350 | 2,324% |
| 2024 | $0.0360 | $7.94 | -99.55% |
| 2025 | $8.24 | $1.74 | 374.57% |
Werbung
OMNI Historische Kurse
/
Historische Daten Omni
$1.74 USD (+0%)
+$0?
+$0?
1 Mrd. XRP in Bewegung, was steckt dahinter?
‘Altseason kommt bald’: warum Analysten glauben, dass Altcoins bald explodieren werden
Michael Saylor will erneut 250 Millionen Dollar in Bitcoin investieren
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
| Erster Preis | 2013 Dezember ($107.14) |
|---|---|
| Niedrigster Preis | 2025 März ($0.000161) |
| Höchstpreis | 2014 Januar ($181.14) |
| Bestes Jahr | 2024 |
| Schlechtestes Jahr | 2025 |
| Bester Monat | April |
| Schlechtester Monat | Januar |
Historische Kurse für Omni
Omni Historischer Chart
Omni Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $162.18 | $228.93 | $106.97 | $179.29 | $96.6 M | $107.5 T | $256.8 T | 584.1 T | 35% |
| 2014 | $30.19 | $197.70 | $1.54 | $3.08 | $18.7 M | $13 T | $250.7 T | 603 T | 264% |
| 2015 | $2.20 | $5.49 | $0.7101 | $4.67 | $1.2 M | $297 | $3 T | 550.2 T | 347% |
| 2016 | $2.91 | $10.49 | $0.9608 | $2.79 | $1.6 M | $5.8 T | $352.4 T | 557.8 T | 229% |
| 2017 | $25.25 | $114.88 | $1.95 | $91.73 | $14 M | $629.5 T | $46.1 M | 556.9 T | 201% |
| 2018 | $22.61 | $129 | $1.00 | $2.07 | $12.7 M | $336.9 T | $8.7 M | 565.6 T | 150% |
| 2019 | $2.31 | $5.97 | $0.8584 | $0.9255 | $1.3 M | $4.3 T | $321.6 T | 561.7 T | 228% |
| 2020 | $2.54 | $18.76 | $0.5711 | $3.98 | $1.4 M | $820 | $52.1 T | 562.3 T | 287% |
| 2021 | $4.64 | $17.50 | $1.90 | $2.95 | $2.6 M | $342.4 T | $4.1 M | 562.6 T | 215% |
| 2022 | $2.41 | $7.37 | $0.8488 | $0.8488 | $1.4 M | $385 | $19.3 T | 563 T | 239% |
| 2023 | $1.01 | $1.75 | $0.0158 | $0.0350 | $570.7 T | $2.2 T | $216.3 T | 533.4 T | 5.2 T% |
| 2024 | $8.40 | $29.55 | $0.00320 | $7.94 | $0 | $137.7 T | $1.3 M | 0 | 213% |
| 2025 | $2.19 | $10.63 | $0.000155 | $1.74 | $0 | $105.1 T | $1.7 M | 0 | 857.2 T% |
Omni Jahresrenditen
Omni Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 67.44% O:$107.08 C:$179.29 | |||||||||||
| 2014 | -54.24% O:$175.73 C:$80.41 | -40.39% O:$81.20 C:$48.40 | -36.55% O:$48.46 C:$30.75 | 18.99% O:$30.75 C:$36.59 | -36.57% O:$36.59 C:$23.21 | -35.46% O:$23.21 C:$14.98 | -60.49% O:$15.01 C:$5.93 | -28.33% O:$5.93 C:$4.25 | -21.18% O:$4.25 C:$3.35 | -21.79% O:$3.35 C:$2.62 | 15.27% O:$2.62 C:$3.02 | 1.65% O:$3.03 C:$3.08 |
| 2015 | -21.68% O:$3.09 C:$2.42 | 10.79% O:$2.41 C:$2.67 | -31.09% O:$2.67 C:$1.84 | -22.83% O:$1.84 C:$1.42 | 13.38% O:$1.42 C:$1.61 | 18.01% O:$1.61 C:$1.90 | 38.95% O:$1.90 C:$2.64 | -6.06% O:$2.64 C:$2.48 | 2.42% O:$2.48 C:$2.54 | -8.27% O:$2.54 C:$2.33 | -4.29% O:$2.33 C:$2.23 | 109.42% O:$2.23 C:$4.67 |
| 2016 | -26.55% O:$4.67 C:$3.43 | -14.58% O:$3.43 C:$2.93 | -19.86% O:$2.92 C:$2.34 | -25.64% O:$2.34 C:$1.74 | -11.49% O:$1.74 C:$1.54 | 77.92% O:$1.54 C:$2.74 | -9.49% O:$2.74 C:$2.48 | 114.11% O:$2.48 C:$5.31 | -9.89% O:$5.26 C:$4.74 | -21.31% O:$4.74 C:$3.73 | 15.82% O:$3.73 C:$4.32 | -36.16% O:$4.37 C:$2.79 |
| 2017 | -4.30% O:$2.79 C:$2.67 | 27.34% O:$2.67 C:$3.40 | 77.06% O:$3.40 C:$6.02 | 11.28% O:$6.03 C:$6.71 | 856.95% O:$6.83 C:$65.36 | -15.45% O:$66.08 C:$55.87 | -48.48% O:$56 C:$28.85 | 21.51% O:$28.87 C:$35.08 | -23.25% O:$35.09 C:$26.93 | -16.99% O:$26.95 C:$22.37 | 34.97% O:$22.36 C:$30.18 | 205.46% O:$30.03 C:$91.73 |
| 2018 | -49.23% O:$93.05 C:$47.24 | -24.09% O:$47.37 C:$35.96 | -40.40% O:$35.92 C:$21.41 | 79.17% O:$21.41 C:$38.36 | -34.67% O:$38.82 C:$25.36 | -32.11% O:$25.38 C:$17.23 | -44.69% O:$17.23 C:$9.53 | -14.62% O:$9.76 C:$8.33 | -12.42% O:$8.33 C:$7.30 | -28.43% O:$7.29 C:$5.22 | -41.64% O:$5.22 C:$3.05 | -32.00% O:$3.05 C:$2.07 |
| 2019 | -8.65% O:$2.07 C:$1.89 | 24.34% O:$1.89 C:$2.35 | 28.89% O:$2.35 C:$3.03 | -4.14% O:$3.03 C:$2.91 | -18.33% O:$2.91 C:$2.38 | 21.30% O:$2.38 C:$2.88 | -40.64% O:$2.89 C:$1.71 | -9.88% O:$1.71 C:$1.54 | -14.40% O:$1.54 C:$1.32 | 29.60% O:$1.32 C:$1.72 | 118.54% O:$1.72 C:$3.75 | -75.31% O:$3.75 C:$0.93 |
| 2020 | -100% O:$0.93 C:$0 | -11.74% O:$1.96 C:$1.73 | -35.95% O:$1.73 C:$1.11 | 67.16% O:$1.11 C:$1.85 | -0.80% O:$1.85 C:$1.84 | -19.76% O:$1.83 C:$1.47 | 30.41% O:$1.47 C:$1.92 | 244.97% O:$1.92 C:$6.62 | -59.08% O:$6.62 C:$2.71 | -4.50% O:$2.71 C:$2.59 | 30.70% O:$2.58 C:$3.38 | 17.96% O:$3.38 C:$3.98 |
| 2021 | -8.84% O:$3.98 C:$3.63 | 34.92% O:$3.63 C:$4.90 | 36.95% O:$4.95 C:$6.77 | 25.06% O:$6.58 C:$8.23 | -23.03% O:$8.11 C:$6.25 | -52.05% O:$6.25 C:$3.00 | -3.80% O:$3.00 C:$2.88 | 29.12% O:$2.88 C:$3.72 | -20.18% O:$3.72 C:$2.97 | 18.90% O:$2.97 C:$3.53 | -1.55% O:$3.53 C:$3.48 | -15.13% O:$3.48 C:$2.95 |
| 2022 | 0.89% O:$2.95 C:$2.98 | -30.59% O:$2.98 C:$2.07 | 50.24% O:$2.07 C:$3.10 | -5.44% O:$3.10 C:$2.93 | -6.30% O:$2.93 C:$2.75 | -22.55% O:$2.75 C:$2.13 | -6.10% O:$2.13 C:$2 | -9.03% O:$2 C:$1.82 | 11.56% O:$1.82 C:$2.03 | -21.17% O:$2.03 C:$1.60 | 17.49% O:$1.60 C:$1.88 | -54.85% O:$1.88 C:$0.85 |
| 2023 | 61.27% O:$0.85 C:$1.37 | -14.50% O:$1.15 C:$0.98 | 2.04% O:$0.98 C:$1 | 13.60% O:$1 C:$1.14 | 0.19% O:$1.14 C:$1.14 | 49.36% O:$1.14 C:$1.70 | -11.78% O:$1.70 C:$1.50 | -1.32% O:$1.50 C:$1.48 | -96.88% O:$1.48 C:$0.05 | -38.72% O:$0.05 C:$0.03 | 23.61% O:$0.03 C:$0.04 | |
| 2024 | -89.58% O:$0.04 C:$0.00 | 137.08% O:$0.00 C:$0.01 | -26.86% O:$0.01 C:$0.01 | 289,452.71% O:$0.01 C:$18.32 | 12.06% O:$18.24 C:$20.44 | -28.73% O:$20.40 C:$14.54 | -24.60% O:$14.51 C:$10.94 | -37.17% O:$10.95 C:$6.88 | 42.15% O:$6.88 C:$9.78 | -19.08% O:$9.75 C:$7.89 | 60.33% O:$7.89 C:$12.65 | -37.21% O:$12.65 C:$7.94 |
| 2025 | -99.99% O:$7.94 C:$0.00 | -78.44% O:$0.00 C:$0.00 | 107.75% O:$0.00 C:$0.00 | 245,167.26% O:$0.00 C:$0.88 | 97.04% O:$0.88 C:$1.74 | -100% O:$1.74 C:$0 |
OMNI OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(OMNI) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $1.74 | $1.74 | $1.74 | $1.74 | $469 | 270.31 | $0 |
| 06/01/2025 | $1.74 | $1.74 | $1.74 | $1.74 | $469 | 270.31 | $0 |
| 05/31/2025 | $1.71 | $1.74 | $1.71 | $1.74 | $469 | 272.20 | $0 |
| 05/30/2025 | $2.64 | $3 | $1.71 | $1.71 | $595 | 266.39 | $0 |
| 05/29/2025 | $1.61 | $2.64 | $1.61 | $2.64 | $3.5 T | 1,439 | $0 |
| 05/28/2025 | $1.63 | $1.63 | $1.61 | $1.61 | $2 | 1.75 | $0 |
| 05/27/2025 | $1.63 | $1.63 | $1.63 | $1.63 | $2 | 1.77 | $0 |
| 05/26/2025 | $2.57 | $2.57 | $1.63 | $1.63 | $2 | 1.73 | $0 |
| 05/25/2025 | $2.57 | $2.57 | $2.57 | $2.57 | $928 | 361.27 | $0 |
| 05/24/2025 | $2.68 | $2.68 | $2.57 | $2.57 | $928 | 355.85 | $0 |
| 05/23/2025 | $2.68 | $2.68 | $2.68 | $2.68 | $189 | 70.77 | $0 |
| 05/22/2025 | $1.58 | $2.80 | $1.33 | $2.68 | $8.6 T | 3,597 | $0 |
| 05/21/2025 | $2.29 | $2.29 | $1.58 | $1.58 | $46 | 20.43 | $0 |
| 05/20/2025 | $2.29 | $2.29 | $2.29 | $2.29 | $739 | 322.76 | $0 |
| 05/19/2025 | $1.26 | $2.29 | $1.26 | $2.29 | $739 | 525.55 | $0 |
| 05/18/2025 | $2.40 | $2.40 | $1.26 | $1.26 | $824 | 424.37 | $0 |
| 05/17/2025 | $1.25 | $2.40 | $1.25 | $2.40 | $25 | 11.62 | $0 |
| 05/16/2025 | $1.25 | $1.25 | $1.25 | $1.25 | $2 | 2.26 | $0 |
| 05/15/2025 | $1.25 | $1.25 | $1.25 | $1.25 | $2 | 2.26 | $0 |
| 05/14/2025 | $1.25 | $1.25 | $1.25 | $1.25 | $2 | 2.26 | $0 |
| 05/13/2025 | $1.24 | $2.11 | $1.24 | $1.25 | $249 | 197.95 | $0 |
| 05/12/2025 | $2.05 | $2.05 | $1.16 | $1.24 | $593 | 479.99 | $0 |
| 05/11/2025 | $0.9710 | $2.05 | $0.9710 | $2.05 | $1.1 T | 836.53 | $0 |
| 05/10/2025 | $0.9533 | $0.9710 | $0.9533 | $0.9710 | $1 | 2.03 | $0 |
| 05/09/2025 | $0.9533 | $0.9533 | $0.9533 | $0.9533 | $152 | 160.03 | $0 |
| 05/08/2025 | $0.9510 | $1.62 | $0.9510 | $0.9533 | $152 | 154.33 | $0 |
| 05/07/2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $9 | 9.99 | $0 |
| 05/06/2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $9 | 9.99 | $0 |
| 05/05/2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $9 | 9.99 | $0 |
| 05/04/2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $19 | 19.99 | $0 |
| 05/03/2025 | $1.58 | $1.62 | $0.9510 | $0.9510 | $9 | 6.39 | $0 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | smARTOFGIVING (AOG) Historische Kurse | $56,338,778 | $0 | 73.8 M | 1.41% | 0% | ||
 | Araracoin (ARARA) Historische Kurse | $21,025,000 | $283,981 | 36.3 B | 49.22% | 2.58% | ||
 | Etherparty (FUEL) Historische Kurse | $11,258,000 | $600,473 | 1000 M | -16.14% | -0.69% | ||
 | StartCoin (START) Historische Kurse | $1,663,146 | $0 | 45.1 M | -2.14% | -0.10% | ||
 | Dogecoin (DOGE) Historische Kurse | $29,170,443,301 | $994,239,913 | 149.3 B | -14.73% | 1.82% | ||
 | Litecoin (LTC) Historische Kurse | $6,754,716,612 | $737,097,793 | 75.5 M | -7.39% | 0.31% | ||
 | Syscoin (SYS) Historische Kurse | $33,335,159 | $1,148,174 | 770.8 M | -17.51% | 2.79% | ||
 | Elastos (ELA) Historische Kurse | $34,299,717 | $690,027 | 22.5 M | -3.01% | 3.38% | ||
 | ClubCoin (CLUB) Historische Kurse | $0 | $56 | 0 | -2.85% | 0.07% |