Market Cap $2.46T
-0.84%
Volume 24h $108.12B
-63.76%
BTC % 52.74%
-0.07%
ETH % 13.1%
0.61%
Coins
28.911
+11
Exchanges
885
Last update
15 Seconds ago
OmiseGO (OMG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.311562 | $0.303098 | $0.312595 | $0.306604 | $9,003,010 | $43,695,167 |
| Sep-26 2024 | $0.305306 | $0.295189 | $0.307615 | $0.301376 | $8,892,569 | $42,817,832 |
| Sep-25 2024 | $0.301421 | $0.300157 | $0.308107 | $0.305534 | $8,048,088 | $42,273,043 |
| Sep-24 2024 | $0.306752 | $0.295623 | $0.306752 | $0.299387 | $8,532,191 | $43,020,603 |
| Sep-23 2024 | $0.299792 | $0.294316 | $0.305982 | $0.294316 | $8,638,197 | $42,044,583 |
| Sep-22 2024 | $0.297713 | $0.290408 | $0.312131 | $0.312131 | $7,790,276 | $41,752,997 |
| Sep-21 2024 | $0.314552 | $0.308081 | $0.317896 | $0.317896 | $8,015,732 | $44,114,511 |
| Sep-20 2024 | $0.316487 | $0.310195 | $0.334148 | $0.328473 | $14,494,541 | $44,385,957 |
| Sep-19 2024 | $0.334045 | $0.301078 | $0.334045 | $0.301477 | $24,327,513 | $46,848,357 |
| Sep-18 2024 | $0.301115 | $0.299211 | $0.330544 | $0.31773 | $19,505,881 | $42,229,996 |
| Sep-17 2024 | $0.318988 | $0.301479 | $0.336434 | $0.308999 | $24,397,335 | $44,736,647 |
| Sep-16 2024 | $0.307962 | $0.283536 | $0.313708 | $0.311744 | $30,357,590 | $43,190,289 |
| Sep-15 2024 | $0.299517 | $0.218465 | $0.30932 | $0.22108 | $31,549,622 | $42,005,951 |
| Sep-14 2024 | $0.220316 | $0.21991 | $0.223858 | $0.222725 | $4,178,608 | $30,898,348 |
| Sep-13 2024 | $0.223278 | $0.217221 | $0.224394 | $0.219384 | $4,494,525 | $31,313,743 |