Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
OmiseGO OmiseGO (OMG)
0.782915 USD (-4.02%)
0.00009739 BTC (-0.62%)
0.00445249 ETH (0.58%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
109,800,194 USD
13,658 BTC
624,441 ETH
Volume (24h)
43,245,929 USD
5,379 BTC
245,943 ETH
Circulating Supply
140,245,398 OMG

Historical data for OmiseGO

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 15, 2019 0.829086 0.831952 0.796189 0.800682 42,520,412 112,291,976
Oct 14, 2019 0.829702 0.831991 0.822401 0.828869 41,021,402 116,245,021
Oct 13, 2019 0.834767 0.847707 0.827911 0.829953 40,290,384 116,397,157
Oct 12, 2019 0.840950 0.848591 0.834304 0.835186 42,769,175 117,131,038
Oct 11, 2019 0.893505 0.894393 0.840988 0.842890 44,994,626 118,211,427
Oct 10, 2019 0.922318 0.923088 0.886454 0.893689 49,723,757 125,335,820
Oct 09, 2019 0.910333 0.931972 0.898566 0.922806 52,991,029 129,419,323
Oct 08, 2019 0.906602 0.920759 0.889289 0.910094 45,239,708 127,636,531
Oct 07, 2019 0.886069 0.915848 0.868379 0.906838 60,747,338 127,179,829
Oct 06, 2019 0.835960 0.897877 0.835960 0.886968 42,715,175 124,393,237
Oct 05, 2019 0.841417 0.842718 0.828256 0.836648 34,815,291 117,336,041
Oct 04, 2019 0.819159 0.851197 0.812927 0.842071 36,389,204 118,096,578
Oct 03, 2019 0.834704 0.837389 0.809652 0.819986 34,887,428 114,999,248
Oct 02, 2019 0.816928 0.835130 0.814870 0.835130 35,598,876 117,123,148
Oct 01, 2019 0.819563 0.847703 0.806155 0.816999 36,968,724 114,580,389
Sep 30, 2019 0.797973 0.826052 0.780993 0.819395 41,707,392 114,916,331
Sep 29, 2019 0.819006 0.820725 0.784264 0.797896 33,474,677 111,901,196
Sep 28, 2019 0.826774 0.834300 0.807214 0.818754 35,407,143 114,826,550
Sep 27, 2019 0.807276 0.829222 0.787822 0.826928 54,655,684 115,972,875
Sep 26, 2019 0.820925 0.837491 0.765475 0.806397 42,114,580 113,093,405
Sep 25, 2019 0.795360 0.838783 0.770691 0.820789 55,341,915 115,111,855
Sep 24, 2019 1.02 1.03 0.743413 0.795076 50,856,988 111,505,730
Sep 23, 2019 1.08 1.08 1.02 1.02 42,423,880 142,744,722
Sep 22, 2019 1.12 1.12 1.07 1.08 42,786,553 150,801,833
Sep 21, 2019 1.14 1.15 1.12 1.12 43,924,135 157,071,345
Sep 20, 2019 1.14 1.15 1.12 1.14 48,058,569 159,560,749
Sep 19, 2019 1.19 1.19 1.10 1.14 62,179,557 160,273,065
Sep 18, 2019 1.11 1.21 1.11 1.19 69,395,372 166,295,679
Sep 17, 2019 1.06 1.13 1.06 1.11 53,655,607 155,836,800
Sep 16, 2019 1.06 1.08 1.04 1.06 50,303,418 148,311,550
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About OmiseGO

OmiseGO (OMG) is a cryptocurrency token and operates on the Ethereum platform. OmiseGO has a current supply of 140,245,398 OMG. The last known price of OmiseGO is 0.782915 USD and is down 4.02% over the last 24 hours. It is currently trading on 195 active market(s) with 43,245,929 USD traded over the last 24 hours. More information can be found at https://omisego.co/.
OmiseGO Statistics
OmiseGO Price 0.782915 USD
OmiseGO ROI +46.41%
Market Rank #47
Market Cap 109,800,194 USD
24 Hour Volume 43,245,929 USD
Circulating Supply 140,245,398 OMG
Total Supply 140,245,398 OMG
Max Supply No Data
All Time High 28.35 USD
(Jan 08, 2018)
All Time Low 0.319695 USD
(Jul 16, 2017)
52 Week High / Low 3.53 USD /
0.743413 USD
90 Day High / Low 1.84 USD /
0.743413 USD
30 Day High / Low 1.21 USD /
0.743413 USD
7 Day High / Low 0.931972 USD /
0.766572 USD
24 Hour High / Low 0.816579 USD /
0.766572 USD
Yesterday's High / Low 0.831952 USD /
0.796189 USD
Yesterday's Open / Close 0.829086 USD /
0.800682 USD
Yesterday's Change $-0.028403 USD (-3.43%)
Yesterday's Volume $42,520,412 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)