Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
OmiseGO OmiseGO (OMG)
0.826274 USD (-1.35%)
0.00009934 BTC (-0.89%)
0.00451239 ETH (-1.64%)

Buy Crypto In Minutes

Exchange

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
115,881,177 USD
13,932 BTC
632,841 ETH
Volume (24h)
40,361,585 USD
4,853 BTC
220,420 ETH
Offre en Circulation
140,245,398 OMG

Historique données pour OmiseGO

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
13 oct. 2019 0.834767 0.847707 0.827911 0.829953 40,290,384 116,397,157
12 oct. 2019 0.840950 0.848591 0.834304 0.835186 42,769,175 117,131,038
11 oct. 2019 0.893505 0.894393 0.840988 0.842890 44,994,626 118,211,427
10 oct. 2019 0.922318 0.923088 0.886454 0.893689 49,723,757 125,335,820
09 oct. 2019 0.910333 0.931972 0.898566 0.922806 52,991,029 129,419,323
08 oct. 2019 0.906602 0.920759 0.889289 0.910094 45,239,708 127,636,531
07 oct. 2019 0.886069 0.915848 0.868379 0.906838 60,747,338 127,179,829
06 oct. 2019 0.835960 0.897877 0.835960 0.886968 42,715,175 124,393,237
05 oct. 2019 0.841417 0.842718 0.828256 0.836648 34,815,291 117,336,041
04 oct. 2019 0.819159 0.851197 0.812927 0.842071 36,389,204 118,096,578
03 oct. 2019 0.834704 0.837389 0.809652 0.819986 34,887,428 114,999,248
02 oct. 2019 0.816928 0.835130 0.814870 0.835130 35,598,876 117,123,148
01 oct. 2019 0.819563 0.847703 0.806155 0.816999 36,968,724 114,580,389
30 sept. 2019 0.797973 0.826052 0.780993 0.819395 41,707,392 114,916,331
29 sept. 2019 0.819006 0.820725 0.784264 0.797896 33,474,677 111,901,196
28 sept. 2019 0.826774 0.834300 0.807214 0.818754 35,407,143 114,826,550
27 sept. 2019 0.807276 0.829222 0.787822 0.826928 54,655,684 115,972,875
26 sept. 2019 0.820925 0.837491 0.765475 0.806397 42,114,580 113,093,405
25 sept. 2019 0.795360 0.838783 0.770691 0.820789 55,341,915 115,111,855
24 sept. 2019 1.02 1.03 0.743413 0.795076 50,856,988 111,505,730
23 sept. 2019 1.08 1.08 1.02 1.02 42,423,880 142,744,722
22 sept. 2019 1.12 1.12 1.07 1.08 42,786,553 150,801,833
21 sept. 2019 1.14 1.15 1.12 1.12 43,924,135 157,071,345
20 sept. 2019 1.14 1.15 1.12 1.14 48,058,569 159,560,749
19 sept. 2019 1.19 1.19 1.10 1.14 62,179,557 160,273,065
18 sept. 2019 1.11 1.21 1.11 1.19 69,395,372 166,295,679
17 sept. 2019 1.06 1.13 1.06 1.11 53,655,607 155,836,800
16 sept. 2019 1.06 1.08 1.04 1.06 50,303,418 148,311,550
15 sept. 2019 1.05 1.06 1.04 1.06 37,260,446 148,032,484
14 sept. 2019 1.04 1.06 1.04 1.05 35,766,915 147,623,315
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de OmiseGO

OmiseGO (OMG) is a cryptocurrency token and operates on the Ethereum platform. OmiseGO has a current supply of 140,245,398 OMG. The last known price of OmiseGO is 0.826274 USD and is down 1.35% over the last 24 hours. It is currently trading on 193 active market(s) with 40,361,585 USD traded over the last 24 hours. More information can be found at https://omisego.co/.
Statistiques de OmiseGO
Prix de OmiseGO 0.826274 USD
RSI de OmiseGO +54.52%
Rang sur le marché #45
Cap. Marché 115,881,177 USD
Volume sur 24 H 40,361,585 USD
Offre en Circulation 140,245,398 OMG
Offre Totale 140,245,398 OMG
Offre Max Aucune Donnée
Le plus haut 28.35 USD
(08 janv. 2018)
Le plus bas 0.319695 USD
(16 juil. 2017)
Bas / Haut sur 52 semaines 3.53 USD /
0.743413 USD
Bas / Haut sur 90 jours 1.84 USD /
0.743413 USD
Bas / Haut sur 30 jours 1.21 USD /
0.743413 USD
Bas / Haut sur 7 jours 0.931972 USD /
0.823859 USD
Bas / Haut sur 24 heures 0.847707 USD /
0.823859 USD
Bas / Haut hier 0.847707 USD /
0.827911 USD
Ouverture / Fermeture d'hier 0.834767 USD /
0.829953 USD
Change d'hier $-0.004814 USD (-0.58%)
Volume d'hier $40,290,384 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)