Cap. de Mercado:

OmiseGO OmiseGO (OMG)

1.30 USD (1.59%)
0.00036046 BTC (0.71%)
0.01094200 ETH (0.39%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
182,230,486 USD
50,553 BTC
1,534,566 ETH
Volume (24h)
30,866,208 USD
8,563 BTC
259,925 ETH
Fornecimento Circulante
140,245,398 OMG

Dados históricos para OmiseGO

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/01/2019 1.28 1.31 1.26 1.30 34,292,931 182,169,399
21/01/2019 1.27 1.28 1.25 1.28 34,986,326 179,215,104
20/01/2019 1.31 1.37 1.24 1.27 42,350,450 177,594,133
19/01/2019 1.28 1.34 1.27 1.31 37,763,114 183,820,048
18/01/2019 1.31 1.31 1.25 1.28 33,869,874 179,765,257
17/01/2019 1.28 1.31 1.27 1.31 32,756,642 183,493,609
16/01/2019 1.24 1.29 1.24 1.28 28,067,293 179,679,536
15/01/2019 1.29 1.30 1.24 1.24 31,468,074 174,488,384
14/01/2019 1.20 1.30 1.20 1.30 27,036,149 181,818,708
13/01/2019 1.30 1.32 1.20 1.20 25,255,337 168,702,346
12/01/2019 1.31 1.32 1.29 1.30 24,670,045 182,698,000
11/01/2019 1.28 1.32 1.27 1.31 26,655,202 183,101,186
10/01/2019 1.53 1.57 1.27 1.28 32,484,274 180,176,352
09/01/2019 1.50 1.53 1.50 1.53 27,260,830 214,276,859
08/01/2019 1.49 1.54 1.47 1.50 30,829,957 210,187,076
07/01/2019 1.58 1.59 1.49 1.49 26,418,926 208,904,214
06/01/2019 1.50 1.59 1.47 1.58 38,151,567 221,751,316
05/01/2019 1.47 1.57 1.47 1.51 40,015,078 211,253,729
04/01/2019 1.47 1.51 1.43 1.48 42,369,429 207,472,529
03/01/2019 1.52 1.53 1.45 1.46 34,089,456 205,446,345
02/01/2019 1.44 1.54 1.44 1.53 41,520,879 214,000,707
01/01/2019 1.36 1.43 1.34 1.43 35,937,624 200,782,172
31/12/2018 1.42 1.47 1.34 1.35 35,845,432 189,463,833
30/12/2018 1.46 1.47 1.39 1.42 36,130,806 199,283,833
29/12/2018 1.48 1.49 1.41 1.47 33,575,307 206,088,336
28/12/2018 1.31 1.47 1.30 1.47 30,251,721 206,654,839
27/12/2018 1.49 1.49 1.31 1.32 32,173,186 184,914,806
26/12/2018 1.47 1.55 1.43 1.49 36,215,492 208,991,367
25/12/2018 1.61 1.61 1.42 1.48 37,234,003 207,694,348
24/12/2018 1.66 1.89 1.59 1.60 55,619,766 225,018,503
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)