OmiseGO OmiseGO

$7.74 (-3.93%)
0.00143703 BTC (-0.12%)
0.02518030 ETH (0.15%)

Market Cap

$760,858,382
141,277 BTC
2,475,526 ETH

Volume (24h)

$22,868,100
4,246 BTC
74,403 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
Oct 17, 2017 7.86 8.24 7.69 7.99 23,177,500 772,486,000
Oct 16, 2017 8.00 8.10 7.60 7.85 19,951,300 786,681,000
Oct 15, 2017 8.03 8.24 7.67 7.97 23,508,300 789,379,000
Oct 14, 2017 8.31 8.38 7.99 8.03 20,284,600 816,802,000
Oct 13, 2017 8.19 8.68 7.98 8.30 33,908,900 805,549,000
Oct 12, 2017 9.26 9.53 8.18 8.20 49,996,900 910,544,000
Oct 11, 2017 8.12 9.42 8.12 9.26 57,741,200 798,713,000
Oct 10, 2017 7.49 8.39 7.28 8.09 27,542,200 736,231,000
Oct 09, 2017 7.78 8.10 7.03 7.50 34,823,600 765,067,000
Oct 08, 2017 8.54 8.61 7.62 7.70 27,120,900 839,543,000
Oct 07, 2017 8.66 8.69 8.14 8.54 18,207,700 851,803,000
Oct 06, 2017 8.82 8.89 8.49 8.66 13,957,500 866,972,000
Oct 05, 2017 8.67 8.97 8.23 8.80 19,715,100 852,239,000
Oct 04, 2017 9.26 9.27 8.60 8.66 19,933,100 909,963,000
Oct 03, 2017 9.19 9.27 8.53 9.24 35,595,500 903,903,000
Oct 02, 2017 9.82 9.99 9.07 9.20 36,673,900 965,225,000
Oct 01, 2017 10.11 10.15 9.57 9.82 21,494,500 994,233,000
Sep 30, 2017 9.74 10.27 9.68 10.12 26,871,400 957,899,000
Sep 29, 2017 10.47 10.58 9.19 9.75 51,306,900 1,029,050,000
Sep 28, 2017 10.35 11.48 10.07 10.49 66,693,200 1,017,090,000
Sep 27, 2017 9.78 10.52 9.77 10.34 38,915,800 961,863,000
Sep 26, 2017 10.01 10.27 9.69 9.76 26,920,700 984,356,000
Sep 25, 2017 8.66 10.38 8.63 10.00 59,857,600 851,863,000
Sep 24, 2017 9.01 9.12 8.53 8.66 19,730,500 885,388,000
Sep 23, 2017 8.66 9.36 8.43 9.03 28,436,100 851,587,000
Sep 22, 2017 8.13 8.96 7.93 8.65 42,277,500 799,239,000
Sep 21, 2017 9.12 9.39 7.75 8.12 51,911,500 897,056,000
Sep 20, 2017 9.92 9.95 9.11 9.11 36,072,700 975,691,000
Sep 19, 2017 11.00 11.03 9.68 9.92 38,392,200 1,081,420,000
Sep 18, 2017 9.88 11.34 9.88 10.98 54,086,300 971,499,000