Cap Mercado $3.27T
-2.97%
Volumen 24h $268.64B
-4.32%
BTC % 54.66%
-0.32%
ETH % 11.19%
-0.8%
Monedas
33.766
+6
Exchanges
885
Ultima actualización
9 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.085264 | $0.085106 | $0.087841 | $0.086006 | $1,818,560 | $11,957,978 |
| Dec-03 2025 | $0.086689 | $0.084277 | $0.089074 | $0.084498 | $2,138,485 | $12,157,751 |
| Dec-02 2025 | $0.084777 | $0.080847 | $0.085818 | $0.080847 | $1,757,244 | $11,889,699 |
| Dec-01 2025 | $0.081283 | $0.0805 | $0.08968 | $0.08968 | $1,794,125 | $11,399,610 |
| Nov-30 2025 | $0.089899 | $0.089402 | $0.091034 | $0.090159 | $2,089,939 | $12,607,982 |
| Nov-29 2025 | $0.090023 | $0.090023 | $0.092781 | $0.091299 | $1,726,805 | $12,625,426 |
| Nov-28 2025 | $0.091718 | $0.091499 | $0.093048 | $0.092987 | $1,723,947 | $12,863,047 |
| Nov-27 2025 | $0.093492 | $0.092865 | $0.09485 | $0.09485 | $1,867,446 | $13,111,929 |
| Nov-26 2025 | $0.093596 | $0.09224 | $0.093808 | $0.092291 | $1,954,166 | $13,126,437 |
| Nov-25 2025 | $0.092647 | $0.091787 | $0.093694 | $0.092653 | $2,087,392 | $12,993,451 |
| Nov-24 2025 | $0.092607 | $0.089438 | $0.092818 | $0.091723 | $1,759,985 | $12,987,833 |
| Nov-23 2025 | $0.091772 | $0.090178 | $0.092049 | $0.091517 | $1,737,707 | $12,870,618 |
| Nov-22 2025 | $0.091359 | $0.090173 | $0.092363 | $0.090786 | $1,972,170 | $12,812,816 |
| Nov-21 2025 | $0.091422 | $0.089571 | $0.094954 | $0.093369 | $2,753,166 | $12,821,640 |
| Nov-20 2025 | $0.094144 | $0.091295 | $0.097379 | $0.094604 | $1,963,837 | $13,203,384 |