Cap Mercado $2.79T
0.18%
Volume 24h $197.41B
-30.85%
BTC % 55.87%
0.23%
ETH % 10.06%
0.29%
Moedas
34.531
Trocas
885
Última atualização
15 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.08846 | $0.059798 | $0.08846 | $0.060048 | $2,609,952 | $12,406,146 |
| Apr-24 2026 | $0.060255 | $0.060255 | $0.061593 | $0.061165 | $1,116,074 | $8,450,493 |
| Apr-23 2026 | $0.060655 | $0.059545 | $0.062329 | $0.060532 | $1,165,139 | $8,506,719 |
| Apr-22 2026 | $0.060421 | $0.059596 | $0.061642 | $0.060529 | $1,000,354 | $8,473,900 |
| Apr-21 2026 | $0.060877 | $0.059816 | $0.117319 | $0.060675 | $1,443,531 | $8,537,739 |
| Apr-20 2026 | $0.060808 | $0.058524 | $0.060864 | $0.059923 | $1,195,264 | $8,528,151 |
| Apr-19 2026 | $0.05996 | $0.0596 | $0.063735 | $0.062491 | $1,891,936 | $8,409,117 |
| Apr-18 2026 | $0.061651 | $0.058476 | $0.089256 | $0.058822 | $6,072,516 | $8,646,335 |
| Apr-17 2026 | $0.058935 | $0.055788 | $0.062081 | $0.055819 | $2,700,641 | $8,265,411 |
| Apr-16 2026 | $0.055659 | $0.054888 | $0.056121 | $0.054936 | $1,016,445 | $7,805,929 |
| Apr-15 2026 | $0.055041 | $0.054007 | $0.055069 | $0.054205 | $926,067 | $7,719,331 |
| Apr-14 2026 | $0.053708 | $0.0537 | $0.056695 | $0.054343 | $1,307,647 | $7,532,400 |
| Apr-13 2026 | $0.053814 | $0.053638 | $0.055481 | $0.054201 | $1,062,910 | $7,547,193 |
| Apr-12 2026 | $0.054166 | $0.053163 | $0.05724 | $0.054024 | $2,480,600 | $7,596,627 |
| Apr-11 2026 | $0.054085 | $0.053348 | $0.05435 | $0.05381 | $1,051,115 | $7,585,225 |