Market Cap $3.22T
1.38%
Volume 24h $170.86B
19.97%
BTC % 54.99%
-0.29%
ETH % 11.1%
-0.63%
Coins
33.866
+8
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.079774 | $0.079146 | $0.080414 | $0.079146 | $1,757,404 | $11,188,016 |
| Dec-24 2025 | $0.07921 | $0.078502 | $0.079443 | $0.078844 | $1,766,142 | $11,108,844 |
| Dec-23 2025 | $0.078602 | $0.078435 | $0.080996 | $0.08026 | $1,953,174 | $11,023,664 |
| Dec-22 2025 | $0.08074 | $0.079951 | $0.080944 | $0.080328 | $1,826,200 | $11,323,491 |
| Dec-21 2025 | $0.079979 | $0.079862 | $0.081572 | $0.080094 | $2,061,505 | $11,216,793 |
| Dec-20 2025 | $0.080414 | $0.080414 | $0.081714 | $0.081348 | $1,799,762 | $11,277,802 |
| Dec-19 2025 | $0.081781 | $0.078732 | $0.081781 | $0.078876 | $1,835,223 | $11,469,506 |
| Dec-18 2025 | $0.079182 | $0.079061 | $0.087057 | $0.086943 | $2,664,555 | $11,104,999 |
| Dec-17 2025 | $0.085914 | $0.081208 | $0.088543 | $0.081725 | $3,630,630 | $12,049,104 |
| Dec-16 2025 | $0.081639 | $0.079183 | $0.082413 | $0.080563 | $2,390,775 | $11,449,534 |
| Dec-15 2025 | $0.080207 | $0.080089 | $0.083733 | $0.082095 | $2,128,787 | $11,248,735 |
| Dec-14 2025 | $0.081911 | $0.081911 | $0.086612 | $0.085927 | $1,931,857 | $11,487,689 |
| Dec-13 2025 | $0.086057 | $0.083578 | $0.086968 | $0.085045 | $1,977,479 | $12,069,234 |
| Dec-12 2025 | $0.085833 | $0.084774 | $0.090607 | $0.088923 | $2,337,976 | $12,037,718 |
| Dec-11 2025 | $0.088737 | $0.088095 | $0.099701 | $0.093206 | $4,315,808 | $12,445,016 |