Market Cap $3.49T
-0.11%
Volume 24h $281.78B
BTC % 54.91%
-0.1%
ETH % 11.1%
0.63%
Coins
33.670
+4
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.104684 | $0.104645 | $0.107623 | $0.106878 | $2,233,664 | $14,681,456 |
| Nov-13 2025 | $0.106363 | $0.105944 | $0.112796 | $0.112796 | $2,267,508 | $14,916,941 |
| Nov-12 2025 | $0.112461 | $0.111443 | $0.115408 | $0.113254 | $2,505,118 | $15,772,275 |
| Nov-11 2025 | $0.11367 | $0.113488 | $0.1187 | $0.118194 | $3,205,591 | $15,941,714 |
| Nov-10 2025 | $0.117498 | $0.117174 | $0.122687 | $0.117839 | $2,953,298 | $16,478,639 |
| Nov-09 2025 | $0.117723 | $0.115078 | $0.118105 | $0.117957 | $3,087,322 | $16,510,248 |
| Nov-08 2025 | $0.11674 | $0.113616 | $0.119927 | $0.119097 | $4,286,035 | $16,372,293 |
| Nov-07 2025 | $0.119271 | $0.109749 | $0.120914 | $0.110413 | $3,622,642 | $16,727,323 |
| Nov-06 2025 | $0.1128 | $0.111616 | $0.121999 | $0.121108 | $4,425,122 | $15,819,688 |
| Nov-05 2025 | $0.120837 | $0.113261 | $0.133639 | $0.118907 | $13,375,686 | $16,946,849 |
| Nov-04 2025 | $0.11896 | $0.100912 | $0.138737 | $0.103166 | $10,091,300 | $16,683,732 |
| Nov-03 2025 | $0.103213 | $0.102569 | $0.112252 | $0.112252 | $2,698,577 | $14,475,196 |
| Nov-02 2025 | $0.111729 | $0.110661 | $0.115878 | $0.113233 | $2,764,625 | $15,669,608 |
| Nov-01 2025 | $0.113912 | $0.111658 | $0.115231 | $0.111756 | $2,187,873 | $15,975,696 |
| Oct-31 2025 | $0.110558 | $0.108227 | $0.112773 | $0.108227 | $2,174,962 | $15,505,341 |