Cap. de Mercado:

OmiseGO OmiseGO (OMG)

1.97 USD (4.52%)
0.00042765 BTC (1.33%)
0.01447107 ETH (2.52%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
276,843,046 USD
59,976 BTC
2,029,501 ETH
Volume (24h)
20,653,995 USD
4,475 BTC
151,412 ETH
Fornecimento Circulante
140,245,398 OMG

Dados históricos para OmiseGO

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/11/2018 2.25 2.27 1.71 1.89 30,324,600 265,337,281
19/11/2018 2.77 2.77 2.19 2.25 51,107,400 315,571,780
18/11/2018 2.68 2.82 2.68 2.77 32,028,200 388,531,644
17/11/2018 2.72 2.73 2.66 2.68 23,506,100 375,507,054
16/11/2018 2.76 2.90 2.67 2.72 24,813,500 381,059,369
15/11/2018 2.79 2.81 2.59 2.75 31,943,100 385,635,576
14/11/2018 3.17 3.21 2.66 2.78 29,480,000 390,382,883
13/11/2018 3.26 3.27 3.15 3.17 19,122,600 444,598,949
12/11/2018 3.20 3.29 3.15 3.27 22,747,200 458,257,449
11/11/2018 3.31 3.33 3.15 3.19 21,624,300 447,957,827
10/11/2018 3.33 3.35 3.30 3.31 19,821,900 464,474,527
09/11/2018 3.32 3.38 3.29 3.33 26,698,600 467,430,900
08/11/2018 3.41 3.45 3.32 3.32 43,351,600 466,202,350
07/11/2018 3.47 3.51 3.40 3.41 38,376,700 478,612,666
06/11/2018 3.38 3.53 3.36 3.47 25,999,000 488,570,089
05/11/2018 3.27 3.42 3.25 3.37 23,155,300 472,597,541
04/11/2018 3.19 3.29 3.19 3.28 20,764,200 459,488,803
03/11/2018 3.25 3.26 3.18 3.19 18,947,500 447,401,052
02/11/2018 3.28 3.29 3.21 3.24 20,844,400 454,904,181
01/11/2018 3.26 3.50 3.21 3.28 20,158,600 460,701,926
31/10/2018 3.19 3.26 3.10 3.25 23,890,800 456,038,766
30/10/2018 3.11 3.19 3.09 3.18 29,941,500 446,298,723
29/10/2018 3.24 3.24 3.06 3.11 29,190,900 436,299,227
28/10/2018 3.21 3.25 3.19 3.24 23,477,000 454,979,914
27/10/2018 3.31 3.32 3.18 3.21 26,075,300 449,828,700
26/10/2018 3.30 3.32 3.26 3.30 29,048,400 463,439,516
25/10/2018 3.42 3.43 3.30 3.30 20,625,400 463,306,283
24/10/2018 3.35 3.52 3.34 3.42 20,949,400 479,525,663
23/10/2018 3.44 3.48 3.34 3.36 21,533,000 471,147,403
22/10/2018 3.32 3.51 3.29 3.43 24,130,600 481,477,879
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)