Market Cap $4.14T
-0.72%
Volume 24h $380.38B
14.2%
BTC % 54.86%
-0.31%
ETH % 12.56%
1.11%
Coins
32.821
+9
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.177107 | $0.175843 | $0.177922 | $0.177164 | $3,936,485 | $24,838,562 |
| Aug-18 2025 | $0.177422 | $0.176477 | $0.17942 | $0.179264 | $4,098,360 | $24,882,639 |
| Aug-17 2025 | $0.179747 | $0.178672 | $0.180666 | $0.180567 | $3,168,402 | $25,208,770 |
| Aug-16 2025 | $0.179845 | $0.166939 | $0.18151 | $0.166939 | $5,947,734 | $25,222,573 |
| Aug-15 2025 | $0.167406 | $0.165793 | $0.172987 | $0.169205 | $3,550,930 | $23,478,054 |
| Aug-14 2025 | $0.170666 | $0.165557 | $0.187239 | $0.186683 | $7,052,489 | $23,935,125 |
| Aug-13 2025 | $0.186642 | $0.18427 | $0.187255 | $0.185996 | $3,572,674 | $26,175,753 |
| Aug-12 2025 | $0.186799 | $0.18133 | $0.188094 | $0.184771 | $4,543,041 | $26,197,716 |
| Aug-11 2025 | $0.184987 | $0.182724 | $0.189539 | $0.183727 | $5,213,132 | $25,943,674 |
| Aug-10 2025 | $0.18327 | $0.182891 | $0.186463 | $0.186188 | $3,277,127 | $25,702,839 |
| Aug-09 2025 | $0.18569 | $0.183646 | $0.186135 | $0.18418 | $3,915,558 | $26,042,209 |
| Aug-08 2025 | $0.183557 | $0.18125 | $0.18525 | $0.182337 | $4,287,357 | $25,743,074 |
| Aug-07 2025 | $0.182577 | $0.181095 | $0.18378 | $0.181577 | $4,302,972 | $25,605,629 |
| Aug-06 2025 | $0.181433 | $0.179721 | $0.181635 | $0.180697 | $4,313,759 | $25,445,190 |
| Aug-05 2025 | $0.180411 | $0.179268 | $0.187972 | $0.181556 | $5,861,849 | $25,301,887 |