OmiseGO OmiseGO

17.90 USD (-5.58%)
0.00170311 BTC (2.19%)
0.02118450 ETH (0.01%)

Market Cap

1,826,990,255 USD
173,790 BTC
2,161,720 ETH

Volume (24h)

113,485,000 USD
10,795 BTC
134,276 ETH

Circulating Supply

102,042,552 OMG

Total Supply

140,245,398 OMG

Historical data for OmiseGO

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 17.72 20.20 17.71 18.40 109,202,000 1,808,000,000
Feb 19, 2018 16.49 18.37 16.32 17.69 54,814,700 1,682,870,000
Feb 18, 2018 18.32 18.41 16.35 16.66 42,287,800 1,869,770,000
Feb 17, 2018 18.17 18.64 17.69 18.29 59,295,600 1,853,770,000
Feb 16, 2018 16.67 18.23 16.03 18.17 81,337,500 1,701,370,000
Feb 15, 2018 15.63 16.71 14.99 16.67 54,142,700 1,594,790,000
Feb 14, 2018 12.97 15.72 12.97 15.66 91,650,800 1,323,570,000
Feb 13, 2018 12.88 13.06 12.31 12.99 23,326,000 1,314,360,000
Feb 12, 2018 11.95 13.00 11.93 12.84 24,588,600 1,219,240,000
Feb 11, 2018 12.54 12.67 11.06 11.86 29,981,600 1,279,750,000
Feb 10, 2018 13.20 13.88 11.93 12.51 43,385,500 1,346,830,000
Feb 09, 2018 12.21 13.21 11.56 13.20 41,973,800 1,246,080,000
Feb 08, 2018 10.88 12.26 10.88 11.89 31,563,700 1,110,480,000
Feb 07, 2018 11.32 12.55 10.17 10.90 36,639,600 1,155,150,000
Feb 06, 2018 9.31 11.39 7.39 11.37 56,968,000 949,742,000
Feb 05, 2018 11.92 12.68 8.75 9.27 45,236,500 1,216,630,000
Feb 04, 2018 14.09 14.16 11.72 12.06 36,225,800 1,437,590,000
Feb 03, 2018 13.35 14.30 12.20 14.05 31,593,400 1,362,480,000
Feb 02, 2018 13.97 13.97 10.54 13.25 62,454,300 1,425,460,000
Feb 01, 2018 15.85 15.95 13.25 13.99 60,157,800 1,617,380,000
Jan 31, 2018 14.90 15.85 14.16 15.74 71,504,300 1,520,480,000
Jan 30, 2018 16.89 17.86 14.67 14.92 96,893,300 1,723,530,000
Jan 29, 2018 17.15 17.35 16.04 16.91 46,635,600 1,750,090,000
Jan 28, 2018 16.06 17.29 15.77 17.09 83,798,900 1,638,530,000
Jan 27, 2018 16.60 16.77 15.79 15.98 99,130,000 1,693,910,000
Jan 26, 2018 17.93 18.58 14.93 16.58 145,709,000 1,829,140,000
Jan 25, 2018 18.05 19.12 16.67 17.96 79,337,500 1,841,760,000
Jan 24, 2018 16.05 18.50 15.48 17.85 72,241,700 1,637,570,000
Jan 23, 2018 15.66 16.62 14.30 16.05 58,931,400 1,597,700,000
Jan 22, 2018 17.14 17.96 14.22 15.66 70,101,200 1,748,670,000