Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
---|---|---|---|---|---|---|
20.02.2019 | 1.29 | 1.35 | 1.29 | 1.33 | 46,379,965 | 186,914,154 |
19.02.2019 | 1.31 | 1.34 | 1.29 | 1.30 | 45,987,734 | 181,763,163 |
18.02.2019 | 1.22 | 1.35 | 1.21 | 1.31 | 48,842,570 | 184,272,098 |
17.02.2019 | 1.22 | 1.25 | 1.18 | 1.22 | 45,448,157 | 171,571,032 |
16.02.2019 | 1.14 | 1.26 | 1.14 | 1.22 | 39,307,645 | 170,916,548 |
15.02.2019 | 1.13 | 1.16 | 1.12 | 1.14 | 32,903,775 | 159,571,264 |
14.02.2019 | 1.14 | 1.15 | 1.11 | 1.13 | 28,927,385 | 157,796,888 |
13.02.2019 | 1.16 | 1.16 | 1.13 | 1.14 | 32,180,757 | 160,260,562 |
12.02.2019 | 1.15 | 1.17 | 1.13 | 1.16 | 35,769,001 | 162,770,027 |
11.02.2019 | 1.19 | 1.19 | 1.15 | 1.15 | 40,084,272 | 161,918,198 |
10.02.2019 | 1.15 | 1.21 | 1.15 | 1.19 | 46,084,278 | 167,279,846 |
09.02.2019 | 1.14 | 1.16 | 1.12 | 1.15 | 33,203,990 | 161,542,619 |
08.02.2019 | 1.04 | 1.15 | 1.03 | 1.15 | 44,474,319 | 160,624,246 |
07.02.2019 | 1.02 | 1.05 | 1.01 | 1.04 | 37,191,979 | 145,198,352 |
06.02.2019 | 1.08 | 1.08 | 1.01 | 1.02 | 30,106,992 | 143,487,872 |
05.02.2019 | 1.11 | 1.11 | 1.07 | 1.08 | 36,140,606 | 151,450,188 |
04.02.2019 | 1.10 | 1.13 | 1.10 | 1.11 | 36,779,666 | 155,565,365 |
03.02.2019 | 1.10 | 1.12 | 1.09 | 1.10 | 31,917,647 | 154,252,251 |
02.02.2019 | 1.09 | 1.11 | 1.08 | 1.10 | 24,571,340 | 154,775,730 |
01.02.2019 | 1.09 | 1.10 | 1.05 | 1.09 | 23,568,253 | 153,332,190 |
31.01.2019 | 1.14 | 1.16 | 1.08 | 1.09 | 21,318,364 | 153,435,977 |
30.01.2019 | 1.11 | 1.15 | 1.11 | 1.14 | 34,712,014 | 159,435,661 |
29.01.2019 | 1.12 | 1.13 | 1.08 | 1.11 | 29,485,455 | 155,996,516 |
28.01.2019 | 1.18 | 1.18 | 1.08 | 1.12 | 30,125,583 | 156,837,220 |
27.01.2019 | 1.25 | 1.25 | 1.14 | 1.18 | 34,769,493 | 165,223,237 |
26.01.2019 | 1.25 | 1.30 | 1.24 | 1.25 | 29,147,952 | 174,629,477 |
25.01.2019 | 1.27 | 1.27 | 1.23 | 1.25 | 28,230,371 | 175,274,913 |
24.01.2019 | 1.28 | 1.28 | 1.26 | 1.27 | 33,525,966 | 177,411,379 |
23.01.2019 | 1.30 | 1.31 | 1.26 | 1.28 | 34,046,645 | 179,077,999 |
22.01.2019 | 1.28 | 1.31 | 1.26 | 1.30 | 34,292,931 | 182,169,399 |
OmiseGO (OMG) is a public Ethereum-based financial technology for use in mainstream digital wallets. OmiseGo enables real-time, peer-to-peer value exchange and payment services agnostically across jurisdictions and organizational silos, and across both fiat money and decentralized currencies. Designed to enable financial inclusion and disrupt existing institutions, access will be made available to everyone via the OmiseGO network and digital wallet framework.Omise, which serves business customers in Japan, Thailand and Indonesia, currently operates an ecommerce platform that lets companies take payments from customers online. It has a full-featured white label payment management platform for these businesses. With OmiseGO, and the OMG token, Omise aims to simplify the barriers to payments by removing the need to own a bank account.
OmiseGO Price | 1.31 USD |
---|---|
Market Rank | #30 |
Рыночная капитализация | 183,867,868 USD |
24h Volume | 43,948,266 USD |
Циркулирующее предложение | 140,245,398 OMG |
Общее предложение | 140,245,398 OMG |
Максимальное предложение | Нет данных |
Yesterday's Open / Close | $1.29 USD / $1.33 USD |
Yesterday's High / Low | $1.35 USD / $1.29 USD |
Yesterday's Change | +0.037928 USD (+2.93%) |
Yesterday's Volume | $46,379,965 USD |