×
OmiseGO OmiseGO (OMG)
1.22 USD (5.1%)
0.00033483 BTC

Share Watch
1 hour
0.71%
24 hours
5.1%
7 days
4.27%
Market Cap
$170,514,000 USD
Volume (24h)
$38,525,400 USD
Circulating Supply
140,245,000 OMG
Total Supply
140,245,000 OMG
Max Supply
--
OMG
USD

OmiseGOOmiseGO (OMG) 30 Days Historical Price Data

OmiseGO Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $1.14 $1.26 $1.14 $1.23 $31,712,662
2 Feb 15, 2019 $1.13 $1.16 $1.12 $1.14 $27,519,456
3 Feb 14, 2019 $1.14 $1.15 $1.11 $1.13 $30,200,262
4 Feb 13, 2019 $1.16 $1.16 $1.13 $1.14 $33,574,060
5 Feb 12, 2019 $1.15 $1.17 $1.13 $1.16 $37,784,580
6 Feb 11, 2019 $1.19 $1.19 $1.15 $1.16 $43,161,444
7 Feb 10, 2019 $1.15 $1.21 $1.15 $1.19 $32,157,356
8 Feb 09, 2019 $1.14 $1.16 $1.12 $1.15 $43,149,828
9 Feb 08, 2019 $1.04 $1.14 $1.03 $1.13 $35,597,588
10 Feb 07, 2019 $1.02 $1.05 $1.01 $1.04 $28,150,716
11 Feb 06, 2019 $1.08 $1.08 $1.01 $1.02 $34,841,812
12 Feb 05, 2019 $1.11 $1.11 $1.08 $1.08 $35,324,240
13 Feb 04, 2019 $1.1 $1.13 $1.1 $1.11 $30,976,220
14 Feb 03, 2019 $1.1 $1.12 $1.09 $1.1 $22,990,166
15 Feb 02, 2019 $1.09 $1.09 $1.08 $1.08 $22,284,026
16 Feb 01, 2019 $1.09 $1.1 $1.05 $1.1 $19,677,484
17 Jan 31, 2019 $1.14 $1.16 $1.08 $1.1 $33,694,928
18 Jan 30, 2019 $1.11 $1.15 $1.11 $1.14 $27,856,356
19 Jan 29, 2019 $1.12 $1.13 $1.08 $1.11 $28,491,036
20 Jan 28, 2019 $1.18 $1.18 $1.08 $1.12 $33,278,988
21 Jan 27, 2019 $1.25 $1.26 $1.14 $1.18 $27,765,818
22 Jan 26, 2019 $1.25 $1.3 $1.24 $1.25 $25,373,080
23 Jan 25, 2019 $1.27 $1.27 $1.23 $1.25 $30,523,372
24 Jan 24, 2019 $1.28 $1.28 $1.26 $1.27 $31,075,602
25 Jan 23, 2019 $1.3 $1.31 $1.26 $1.28 $30,814,754
26 Jan 22, 2019 $1.28 $1.31 $1.26 $1.3 $32,815,648
27 Jan 21, 2019 $1.27 $1.28 $1.25 $1.28 $39,825,216
28 Jan 20, 2019 $1.31 $1.37 $1.24 $1.27 $35,447,200
29 Jan 19, 2019 $1.28 $1.34 $1.27 $1.31 $31,964,064
30 Jan 18, 2019 $1.31 $1.31 $1.25 $1.28 $31,688,740

* All Date/Time are in UTC time.