Cap Mercado $4.12T
0.18%
Volumen 24h $346.28B
-6.54%
BTC % 54.72%
-0.69%
ETH % 12.56%
1.27%
Monedas
32.832
+18
Exchanges
885
Ultima actualización
27 Segundos atrás
Precios Históricos de OmiseGO (OMG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.179423 | $0.17606 | $0.179423 | $0.176683 | $3,829,828 | $25,163,277 |
| 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 |