Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.156604 | $0.155338 | $0.157493 | $0.156557 | $2,328,206 | $21,963,130 |
| Oct-02 2025 | $0.156515 | $0.153526 | $0.165174 | $0.153526 | $2,575,642 | $21,950,586 |
| Oct-01 2025 | $0.160573 | $0.149024 | $0.160595 | $0.150483 | $2,856,490 | $22,519,642 |
| Sep-30 2025 | $0.150289 | $0.147882 | $0.161392 | $0.153092 | $2,859,605 | $21,077,341 |
| Sep-29 2025 | $0.152956 | $0.152028 | $0.161875 | $0.154171 | $2,431,769 | $21,451,515 |
| Sep-28 2025 | $0.154067 | $0.149399 | $0.162468 | $0.162468 | $2,474,321 | $21,607,320 |
| Sep-27 2025 | $0.155122 | $0.152291 | $0.163212 | $0.154945 | $2,531,532 | $21,755,217 |
| Sep-26 2025 | $0.155332 | $0.147834 | $0.162298 | $0.154219 | $2,567,386 | $21,784,670 |
| Sep-25 2025 | $0.161883 | $0.153725 | $0.167605 | $0.162532 | $2,899,469 | $22,703,350 |
| Sep-24 2025 | $0.162784 | $0.160857 | $0.1633 | $0.161661 | $2,682,120 | $22,829,843 |
| Sep-23 2025 | $0.162187 | $0.160742 | $0.171551 | $0.161611 | $2,428,004 | $22,746,111 |
| Sep-22 2025 | $0.161524 | $0.159561 | $0.171613 | $0.171507 | $2,676,416 | $22,653,020 |
| Sep-21 2025 | $0.171851 | $0.171435 | $0.173632 | $0.172677 | $2,673,214 | $24,101,434 |
| Sep-20 2025 | $0.172809 | $0.17204 | $0.175954 | $0.17355 | $2,918,891 | $24,235,721 |
| Sep-19 2025 | $0.175938 | $0.171772 | $0.175938 | $0.173207 | $2,897,564 | $24,674,533 |