Market Cap $3.15T
1.15%
Volume 24h $150.18B
15.57%
BTC % 59.98%
-0.11%
ETH % 6.94%
-1%
Coins
31.703
+5
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 |
|---|---|---|---|---|---|---|
| Apr-27 2025 | $0.205584 | $0.205205 | $0.21355 | $0.212267 | $5,381,911 | $28,832,257 |
| Apr-26 2025 | $0.212119 | $0.206942 | $0.216232 | $0.206983 | $4,273,134 | $29,748,803 |
| Apr-25 2025 | $0.207047 | $0.2016 | $0.209944 | $0.202277 | $3,513,466 | $29,037,427 |
| Apr-24 2025 | $0.201807 | $0.197376 | $0.203382 | $0.203145 | $3,031,196 | $28,302,634 |
| Apr-23 2025 | $0.202963 | $0.200299 | $0.204345 | $0.201545 | $3,402,767 | $28,464,652 |
| Apr-22 2025 | $0.200632 | $0.188981 | $0.20094 | $0.188981 | $3,701,223 | $28,137,779 |
| Apr-21 2025 | $0.189149 | $0.189149 | $0.193683 | $0.189661 | $2,991,741 | $26,527,352 |
| Apr-20 2025 | $0.189441 | $0.189441 | $0.192948 | $0.191016 | $3,844,577 | $26,568,234 |
| Apr-19 2025 | $0.192359 | $0.184826 | $0.200068 | $0.184826 | $5,207,641 | $26,977,571 |
| Apr-18 2025 | $0.184504 | $0.182193 | $0.19636 | $0.182207 | $4,071,545 | $25,875,870 |
| Apr-17 2025 | $0.182121 | $0.178766 | $0.183473 | $0.180327 | $2,757,325 | $25,541,634 |
| Apr-16 2025 | $0.181926 | $0.180712 | $0.186896 | $0.186478 | $3,484,594 | $25,514,345 |
| Apr-15 2025 | $0.187136 | $0.186923 | $0.199103 | $0.188667 | $4,602,084 | $26,245,090 |
| Apr-14 2025 | $0.188082 | $0.185967 | $0.193699 | $0.193699 | $3,043,534 | $26,377,772 |
| Apr-13 2025 | $0.192088 | $0.192088 | $0.203979 | $0.203815 | $4,438,533 | $26,939,567 |