Исторические данные по OmiseGO

Валюта в USD

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

* Наиболее ранние данные в интервале (по UTC)
** Наиболее поздние данные в интервале (по UTC)

About OmiseGO

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