Market Cap:

OmiseGO OmiseGO (OMG)

3.66 USD (1.49%)
0.00054783 BTC (1.84%)
0.01498668 ETH (-0.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
513,341,309 USD
76,831 BTC
2,101,813 ETH
Volume (24h)
34,518,162 USD
5,166 BTC
141,330 ETH
Circulating Supply
140,245,398 OMG

Historical data for OmiseGO

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 3.59 3.76 3.56 3.64 35,454,400 503,445,558
Sep 22, 2018 3.70 3.82 3.44 3.58 34,756,900 518,518,170
Sep 21, 2018 3.38 3.73 3.36 3.69 50,232,900 474,364,301
Sep 20, 2018 3.15 3.41 3.15 3.38 25,834,600 442,314,565
Sep 19, 2018 3.17 3.21 3.04 3.15 20,142,700 444,972,916
Sep 18, 2018 3.11 3.23 3.08 3.17 22,197,400 435,840,874
Sep 17, 2018 3.42 3.43 3.08 3.11 26,310,200 479,361,812
Sep 16, 2018 3.53 3.53 3.34 3.42 24,099,800 495,169,305
Sep 15, 2018 3.46 3.57 3.44 3.53 23,809,000 484,653,201
Sep 14, 2018 3.45 3.53 3.40 3.45 27,700,600 484,061,263
Sep 13, 2018 3.27 3.49 3.24 3.46 41,013,300 459,152,624
Sep 12, 2018 3.19 3.27 3.06 3.27 27,724,500 446,795,840
Sep 11, 2018 3.48 3.55 3.08 3.19 34,700,000 488,145,539
Sep 10, 2018 3.43 3.56 3.37 3.47 26,200,200 480,660,375
Sep 09, 2018 3.42 3.60 3.33 3.41 23,730,400 479,352,516
Sep 08, 2018 3.72 3.76 3.38 3.43 33,313,000 521,296,627
Sep 07, 2018 3.95 4.01 3.69 3.72 33,755,400 553,520,905
Sep 06, 2018 3.78 3.96 3.53 3.95 46,000,100 529,772,098
Sep 05, 2018 4.81 5.01 3.80 3.80 40,795,500 674,818,630
Sep 04, 2018 4.40 5.03 4.40 4.81 51,446,800 617,261,931
Sep 03, 2018 4.36 4.50 4.23 4.40 26,759,400 610,896,107
Sep 02, 2018 4.50 4.51 4.19 4.34 26,450,100 630,893,705
Sep 01, 2018 4.23 4.56 4.22 4.50 24,396,000 593,715,787
Aug 31, 2018 4.22 4.31 4.15 4.23 22,818,500 591,604,100
Aug 30, 2018 4.37 4.40 4.01 4.22 25,742,900 612,683,655
Aug 29, 2018 4.46 4.65 4.28 4.37 28,261,600 625,391,830
Aug 28, 2018 4.16 4.48 4.14 4.46 20,710,300 583,186,909
Aug 27, 2018 3.83 4.22 3.78 4.17 19,883,300 537,343,396
Aug 26, 2018 3.85 3.86 3.69 3.83 12,345,900 540,168,297
Aug 25, 2018 3.95 4.01 3.70 3.85 11,617,400 553,566,045
* Earliest data in range (UTC time)
** Latest data in range (UTC time)