OmiseGO OmiseGO

10.05 USD (-5.07%)
0.00138828 BTC (-4.25%)
0.01883070 ETH (3.92%)

Market Cap

1,025,639,892 USD
141,664 BTC
1,921,533 ETH

Volume (24h)

44,561,900 USD
6,155 BTC
83,487 ETH

Circulating Supply

102,042,552 OMG

Total Supply

140,245,398 OMG

Historical data for OmiseGO

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 10.78 10.78 10.28 10.42 39,393,500 1,100,300,000
May 26, 2018 10.71 11.16 10.55 10.78 35,272,400 1,093,210,000
May 25, 2018 11.19 11.48 10.61 10.72 40,454,300 1,141,530,000
May 24, 2018 10.63 11.34 10.22 11.15 47,290,900 1,085,020,000
May 23, 2018 11.51 11.60 10.13 10.65 46,023,500 1,174,210,000
May 22, 2018 12.57 12.91 11.47 11.53 27,751,100 1,282,710,000
May 21, 2018 13.04 13.13 12.32 12.57 28,183,300 1,330,240,000
May 20, 2018 12.52 13.24 12.41 13.02 37,409,600 1,277,440,000
May 19, 2018 12.52 12.88 12.37 12.51 32,444,300 1,277,530,000
May 18, 2018 12.38 12.78 12.11 12.52 38,880,800 1,263,020,000
May 17, 2018 13.17 13.58 12.29 12.41 38,815,700 1,343,440,000
May 16, 2018 13.55 13.55 12.83 13.17 32,027,500 1,382,200,000
May 15, 2018 14.24 14.48 13.52 13.57 32,125,800 1,452,840,000
May 14, 2018 14.25 14.60 13.31 14.25 46,665,600 1,454,160,000
May 13, 2018 13.72 14.65 13.43 14.28 39,654,500 1,400,340,000
May 12, 2018 13.33 14.11 12.63 13.70 39,982,700 1,360,280,000
May 11, 2018 15.30 15.30 13.16 13.37 58,339,000 1,561,140,000
May 10, 2018 16.18 16.39 15.31 15.31 45,211,900 1,651,460,000
May 09, 2018 16.04 16.68 15.39 16.18 48,365,400 1,636,780,000
May 08, 2018 16.68 16.88 15.83 16.05 43,030,100 1,702,000,000
May 07, 2018 16.92 16.96 15.79 16.61 51,355,400 1,726,470,000
May 06, 2018 17.40 17.63 16.50 16.92 45,342,000 1,775,490,000
May 05, 2018 17.80 17.91 17.36 17.39 55,580,400 1,816,630,000
May 04, 2018 18.18 18.18 17.20 17.81 70,046,500 1,855,550,000
May 03, 2018 17.24 18.71 17.11 18.22 134,737,000 1,759,150,000
May 02, 2018 16.96 17.29 16.69 17.24 73,425,100 1,730,960,000
May 01, 2018 16.99 17.08 16.07 16.99 58,684,400 1,733,210,000
Apr 30, 2018 18.05 18.06 16.81 16.95 68,967,800 1,841,910,000
Apr 29, 2018 18.08 18.46 17.14 18.09 93,513,700 1,844,700,000
Apr 28, 2018 17.36 18.30 17.31 18.08 79,047,200 1,771,260,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)