Cap Mercado $4.16T
3.13%
Volume 24h $249.85B
32.33%
BTC % 55.07%
-0.14%
ETH % 12.09%
2.06%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OmiseGO (OMG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.123219 | $0.122717 | $0.124848 | $0.123202 | $2,341,364 | $17,280,973 |
| Oct-24 2025 | $0.136564 | $0.121056 | $0.137205 | $0.121091 | $2,735,141 | $19,152,583 |
| Oct-23 2025 | $0.121354 | $0.119544 | $0.123206 | $0.119544 | $2,717,974 | $17,019,458 |
| Oct-22 2025 | $0.118851 | $0.118851 | $0.1268 | $0.123309 | $3,078,380 | $16,668,393 |
| Oct-21 2025 | $0.124512 | $0.122739 | $0.126693 | $0.124533 | $2,979,229 | $17,462,252 |
| Oct-20 2025 | $0.124734 | $0.124734 | $0.140125 | $0.126213 | $2,366,374 | $17,493,455 |
| Oct-19 2025 | $0.138286 | $0.122367 | $0.140793 | $0.137016 | $2,533,932 | $19,394,011 |
| Oct-18 2025 | $0.12516 | $0.121281 | $0.143132 | $0.133756 | $2,477,693 | $17,553,243 |
| Oct-17 2025 | $0.134101 | $0.120452 | $0.139798 | $0.126297 | $2,773,145 | $18,807,062 |
| Oct-16 2025 | $0.126087 | $0.125439 | $0.13794 | $0.13794 | $5,290,921 | $17,683,129 |
| Oct-15 2025 | $0.137315 | $0.124128 | $0.146811 | $0.138921 | $5,745,485 | $19,257,930 |
| Oct-14 2025 | $0.126086 | $0.12549 | $0.143353 | $0.131398 | $2,863,726 | $17,683,104 |
| Oct-13 2025 | $0.131138 | $0.125864 | $0.143874 | $0.126449 | $2,613,277 | $18,391,544 |
| Oct-12 2025 | $0.125494 | $0.116411 | $0.140964 | $0.13181 | $4,134,909 | $17,600,075 |
| Oct-11 2025 | $0.115729 | $0.115729 | $0.146171 | $0.146171 | $2,456,715 | $16,230,484 |