Cap Mercado $3.16T
-6.44%
Volume 24h $424.56B
13.75%
BTC % 54.29%
-0.99%
ETH % 10.75%
-1.2%
Moedas
33.686
+3
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.094144 | $0.091295 | $0.097379 | $0.094604 | $1,963,837 | $13,203,384 |
| Nov-19 2025 | $0.094534 | $0.093288 | $0.099158 | $0.097348 | $2,178,475 | $13,258,050 |
| Nov-18 2025 | $0.097128 | $0.096174 | $0.100561 | $0.100131 | $3,191,068 | $13,621,761 |
| Nov-17 2025 | $0.099989 | $0.099694 | $0.104809 | $0.101724 | $2,289,538 | $14,023,020 |
| Nov-16 2025 | $0.101846 | $0.101846 | $0.107924 | $0.104568 | $2,306,547 | $14,283,532 |
| Nov-15 2025 | $0.104476 | $0.104289 | $0.11074 | $0.104747 | $2,728,598 | $14,652,379 |
| Nov-14 2025 | $0.104684 | $0.104645 | $0.107623 | $0.106878 | $2,233,664 | $14,681,456 |
| Nov-13 2025 | $0.106363 | $0.105944 | $0.112796 | $0.112796 | $2,267,508 | $14,916,941 |
| Nov-12 2025 | $0.112461 | $0.111443 | $0.115408 | $0.113254 | $2,505,118 | $15,772,275 |
| Nov-11 2025 | $0.11367 | $0.113488 | $0.1187 | $0.118194 | $3,205,591 | $15,941,714 |
| Nov-10 2025 | $0.117498 | $0.117174 | $0.122687 | $0.117839 | $2,953,298 | $16,478,639 |
| Nov-09 2025 | $0.117723 | $0.115078 | $0.118105 | $0.117957 | $3,087,322 | $16,510,248 |
| Nov-08 2025 | $0.11674 | $0.113616 | $0.119927 | $0.119097 | $4,286,035 | $16,372,293 |
| Nov-07 2025 | $0.119271 | $0.109749 | $0.120914 | $0.110413 | $3,622,642 | $16,727,323 |
| Nov-06 2025 | $0.1128 | $0.111616 | $0.121999 | $0.121108 | $4,425,122 | $15,819,688 |