Market Cap $4.22T
0.56%
Volume 24h $310.34B
3.98%
BTC % 53.59%
0.03%
ETH % 12.5%
-0.24%
Coins
33.100
+15
Exchanges
885
Last update
1 minute 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-09 2025 | $0.170796 | $0.170796 | $0.173681 | $0.173067 | $2,996,749 | $23,953,490 |
| Sep-08 2025 | $0.173155 | $0.170764 | $0.176573 | $0.171663 | $2,905,170 | $24,284,257 |
| Sep-07 2025 | $0.17128 | $0.169475 | $0.171694 | $0.16958 | $2,395,505 | $24,021,283 |
| Sep-06 2025 | $0.168966 | $0.168966 | $0.171031 | $0.170686 | $2,206,887 | $23,696,819 |
| Sep-05 2025 | $0.170822 | $0.168893 | $0.171704 | $0.168893 | $2,785,586 | $23,957,045 |
| Sep-04 2025 | $0.169029 | $0.16888 | $0.171843 | $0.171731 | $3,280,146 | $23,705,547 |
| Sep-03 2025 | $0.171518 | $0.170935 | $0.174141 | $0.171382 | $2,819,711 | $24,054,719 |
| Sep-02 2025 | $0.170978 | $0.168793 | $0.173524 | $0.170219 | $2,437,283 | $23,978,983 |
| Sep-01 2025 | $0.16824 | $0.16824 | $0.177419 | $0.172358 | $3,553,766 | $23,594,973 |
| Aug-31 2025 | $0.172445 | $0.172445 | $0.174558 | $0.173936 | $2,850,649 | $24,184,730 |
| Aug-30 2025 | $0.173092 | $0.171831 | $0.173518 | $0.172211 | $4,052,693 | $24,275,483 |
| Aug-29 2025 | $0.172001 | $0.170497 | $0.183554 | $0.173559 | $6,057,817 | $24,122,353 |
| Aug-28 2025 | $0.1735 | $0.172776 | $0.1753 | $0.173578 | $2,971,537 | $24,332,598 |
| Aug-27 2025 | $0.173337 | $0.171798 | $0.176075 | $0.173527 | $1,902,734 | $24,309,737 |
| Aug-26 2025 | $0.173264 | $0.170149 | $0.173454 | $0.170447 | $2,915,630 | $24,299,568 |