시가총액 $2.13T
-2.14%
볼륨 24시간 $90.82B
3.01%
BTC % 58.0555%
-0.11%
ETH % 9.29061%
-0.92%
코인
34.665
거래소
204
실시간
OmiseGO (OMG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OmiseGO (OMG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,236 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.063925 | $0.06331 | $0.067471 | $0.065981 | $3,773,991 | $8,965,308 |
| May-22 2026 | $0.071389 | $0.060017 | $0.071389 | $0.06041 | $2,423,936 | $10,012,091 |
| May-21 2026 | $0.060424 | $0.059455 | $0.060424 | $0.06001 | $194,904 | $8,474,192 |
| May-20 2026 | $0.060321 | $0.058984 | $0.060321 | $0.058984 | $896,292 | $8,459,745 |
| May-19 2026 | $0.059423 | $0.059081 | $0.059728 | $0.059415 | $1,063,444 | $8,333,942 |
| May-18 2026 | $0.107453 | $0.058378 | $0.107453 | $0.059893 | $1,548,666 | $15,069,927 |
| May-17 2026 | $0.060632 | $0.060011 | $0.061454 | $0.061163 | $1,119,433 | $8,503,406 |
| May-16 2026 | $0.060806 | $0.060154 | $0.062245 | $0.061954 | $1,088,132 | $8,527,887 |
| May-15 2026 | $0.062136 | $0.061351 | $0.067961 | $0.063228 | $2,189,209 | $8,714,405 |
| May-14 2026 | $0.063131 | $0.061301 | $0.063131 | $0.061692 | $901,395 | $8,853,846 |
| May-13 2026 | $0.061721 | $0.061721 | $0.064187 | $0.063212 | $939,591 | $8,656,149 |
| May-12 2026 | $0.063336 | $0.063336 | $0.066351 | $0.066131 | $1,267,650 | $8,882,608 |
| May-11 2026 | $0.066356 | $0.064865 | $0.070352 | $0.065519 | $1,816,672 | $9,306,254 |
| May-10 2026 | $0.065603 | $0.065127 | $0.066463 | $0.065331 | $1,002,236 | $9,200,598 |
| May-09 2026 | $0.065045 | $0.064206 | $0.06606 | $0.064206 | $900,329 | $9,122,295 |