Cap Mercado $3.30T
0.38%
Volume 24h $203.21B
-42.1%
BTC % 54.63%
-0.25%
ETH % 11.41%
0.78%
Moedas
33.807
+1
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 |
|---|---|---|---|---|---|---|
| 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 |
| Dec-10 2025 | $0.095827 | $0.085413 | $0.098791 | $0.087236 | $6,284,454 | $13,439,358 |
| Dec-09 2025 | $0.087286 | $0.084792 | $0.087454 | $0.085069 | $2,165,868 | $12,241,542 |
| Dec-08 2025 | $0.08491 | $0.084354 | $0.086025 | $0.085521 | $1,759,018 | $11,908,346 |
| Dec-07 2025 | $0.086045 | $0.084409 | $0.086491 | $0.085297 | $1,722,292 | $12,067,472 |
| Dec-06 2025 | $0.085381 | $0.084734 | $0.086432 | $0.085257 | $2,066,403 | $11,974,402 |
| Dec-05 2025 | $0.08631 | $0.083568 | $0.089207 | $0.0857 | $3,283,482 | $12,104,685 |
| 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 |