OmiseGo OmiseGo (OMG)

$7.89 (-13.48%)
0.00183769 BTC (-11.96%)
0.02583760 ETH (-12.29%)

Market Cap

$775,251,263
180,667 BTC
2,540,147 ETH

Volume (24h)

$110,485,000
25,748 BTC
362,009 ETH

Circulating Supply

98,312,024 OMG

Total Supply

140,245,398 OMG

Historical data for OmiseGo

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 8.89 9.47 8.29 8.40 131,488,000 873,548,000
Aug 16, 2017 6.67 9.02 6.67 8.87 204,580,000 655,537,000
Aug 15, 2017 6.94 7.05 6.16 6.69 67,045,700 682,506,000
Aug 14, 2017 6.88 7.38 6.25 7.02 85,191,300 676,804,000
Aug 13, 2017 6.18 7.53 5.36 6.94 128,909,000 607,772,000
Aug 12, 2017 7.20 7.40 5.83 6.19 87,590,300 707,779,000
Aug 11, 2017 5.96 7.81 5.41 7.23 200,287,000 586,021,000
Aug 10, 2017 3.41 6.36 3.38 5.93 234,693,000 335,183,000
Aug 09, 2017 3.62 3.68 3.26 3.45 24,783,900 355,440,000
Aug 08, 2017 3.15 3.76 3.07 3.61 49,778,700 309,766,000
Aug 07, 2017 2.70 3.25 2.63 3.15 34,417,900 265,138,000
Aug 06, 2017 3.62 3.62 2.59 2.75 39,669,900 356,183,000
Aug 05, 2017 2.79 3.73 2.74 3.61 95,593,700 274,109,000
Aug 04, 2017 1.95 2.79 1.94 2.76 44,051,500 192,003,000
Aug 03, 2017 1.38 2.03 1.37 1.96 18,348,800 135,528,000
Aug 02, 2017 1.34 1.39 1.29 1.38 3,708,080 131,707,000
Aug 01, 2017 1.22 1.37 1.18 1.33 4,360,060 120,415,000
Jul 31, 2017 1.20 1.26 1.17 1.23 2,153,100 118,309,000
Jul 30, 2017 1.27 1.31 1.19 1.21 1,749,290 124,645,000
Jul 29, 2017 1.19 1.29 1.11 1.28 2,651,230 116,968,000
Jul 28, 2017 1.38 1.39 1.12 1.19 5,438,700 135,475,000
Jul 27, 2017 1.21 1.41 1.20 1.38 5,379,280 118,718,000
Jul 26, 2017 1.23 1.29 1.10 1.21 4,740,910 121,110,000
Jul 25, 2017 1.53 1.55 1.12 1.23 8,132,390 150,667,000
Jul 24, 2017 1.51 1.61 1.31 1.52 12,526,000 148,581,000
Jul 23, 2017 0.878973 1.59 0.850754 1.53 15,198,100 86,413,600
Jul 22, 2017 0.742038 0.886832 0.739422 0.878662 3,596,130 72,951,200
Jul 21, 2017 0.669754 0.786582 0.632858 0.753032 2,140,420 65,844,800
Jul 20, 2017 0.596119 0.717632 0.596119 0.659447 3,376,440 58,605,700
Jul 19, 2017 0.759290 0.797288 0.568905 0.583911 4,236,020 74,647,300