Market Cap:

OmiseGO OmiseGO (OMG)

6.97 USD (3.18%)
0.00093857 BTC (1.13%)
0.01499110 ETH (0.56%)
Market Cap
977,206,093 USD
131,630 BTC
2,102,433 ETH
Volume (24h)
21,143,000 USD
2,848 BTC
45,488 ETH
Circulating Supply
140,245,398 OMG

Historical data for OmiseGO

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 6.74 7.09 6.64 6.97 22,341,500 944,713,000
Jul 20, 2018 7.55 7.56 6.73 6.74 33,970,400 1,059,480,000
Jul 19, 2018 7.88 8.06 7.51 7.57 65,153,200 1,105,800,000
Jul 18, 2018 7.86 8.33 7.78 7.89 58,329,400 1,101,680,000
Jul 17, 2018 7.46 7.89 7.23 7.86 41,531,200 1,046,890,000
Jul 16, 2018 6.86 7.47 6.80 7.47 33,432,200 961,914,000
Jul 15, 2018 6.73 6.94 6.68 6.85 23,081,900 943,781,000
Jul 14, 2018 6.73 6.90 6.72 6.73 21,307,000 944,453,000
Jul 13, 2018 6.72 7.18 6.71 6.74 30,547,500 942,903,000
Jul 12, 2018 6.88 6.90 6.55 6.69 25,113,200 964,233,000
Jul 11, 2018 6.86 7.00 6.68 6.88 26,385,100 961,608,000
Jul 10, 2018 7.26 7.45 6.85 6.85 35,271,400 740,573,000
Jul 09, 2018 7.85 7.89 7.18 7.26 40,761,300 800,708,000
Jul 08, 2018 8.21 8.36 7.83 7.84 29,905,000 837,551,000
Jul 07, 2018 8.10 8.24 7.66 8.23 30,547,300 826,725,000
Jul 06, 2018 8.19 8.21 7.88 8.11 30,249,100 835,962,000
Jul 05, 2018 8.17 8.36 7.98 8.19 29,959,400 833,866,000
Jul 04, 2018 8.00 8.52 7.82 8.15 32,650,300 816,602,000
Jul 03, 2018 8.35 8.71 7.96 8.00 39,613,600 852,331,000
Jul 02, 2018 8.07 8.64 7.84 8.37 35,895,700 823,509,000
Jul 01, 2018 7.61 8.28 7.61 8.12 47,072,300 776,736,000
Jun 30, 2018 7.20 7.70 7.15 7.59 22,759,600 734,377,000
Jun 29, 2018 6.79 7.25 6.73 7.20 21,350,700 693,072,000
Jun 28, 2018 7.26 7.50 6.77 6.79 25,485,000 740,930,000
Jun 27, 2018 7.24 7.30 7.14 7.25 18,861,600 738,589,000
Jun 26, 2018 7.85 7.87 7.27 7.27 17,106,100 800,680,000
Jun 25, 2018 7.82 8.06 7.57 7.84 18,410,300 798,138,000
Jun 24, 2018 8.20 8.21 7.25 7.83 25,100,200 836,733,000
Jun 23, 2018 8.23 8.39 7.95 8.20 17,019,300 839,566,000
Jun 22, 2018 8.95 8.97 8.12 8.24 29,074,200 913,136,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)