| 日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
|---|
| 日期 |
|---|
| 日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
|---|---|---|---|---|---|---|
May 27, 2020 | 1.65 | 1.72 | 1.62 | 1.65 | 191,604,946 | 231,221,730 |
May 26, 2020 | 1.73 | 1.77 | 1.61 | 1.65 | 228,866,597 | 232,040,585 |
May 25, 2020 | 1.54 | 1.84 | 1.53 | 1.74 | 340,772,196 | 244,173,440 |
May 24, 2020 | 1.88 | 1.92 | 1.53 | 1.54 | 270,387,006 | 215,923,455 |
May 23, 2020 | 1.81 | 2.09 | 1.80 | 1.88 | 427,060,491 | 263,610,745 |
May 22, 2020 | 1.55 | 2.20 | 1.49 | 1.81 | 995,071,989 | 253,554,636 |
May 21, 2020 | 1.17 | 1.59 | 1.15 | 1.55 | 431,405,008 | 217,246,355 |
May 20, 2020 | 1.18 | 1.20 | 1.13 | 1.17 | 161,410,890 | 163,701,432 |
May 19, 2020 | 1.02 | 1.19 | 0.964791 | 1.18 | 186,067,435 | 165,796,324 |
May 18, 2020 | 0.976014 | 1.05 | 0.939823 | 1.02 | 120,163,207 | 142,516,510 |
May 17, 2020 | 0.933734 | 1.01 | 0.918792 | 0.976524 | 115,832,839 | 136,953,060 |
May 16, 2020 | 0.955933 | 0.958338 | 0.918672 | 0.933691 | 107,556,101 | 130,945,832 |
May 15, 2020 | 0.939408 | 1.07 | 0.936713 | 0.956821 | 206,036,619 | 134,189,702 |
May 14, 2020 | 0.760494 | 0.988606 | 0.751084 | 0.939082 | 225,144,325 | 131,701,965 |
May 13, 2020 | 0.720716 | 0.771328 | 0.712185 | 0.760956 | 122,943,140 | 106,720,557 |
May 12, 2020 | 0.669608 | 0.745754 | 0.663253 | 0.721612 | 117,266,625 | 101,202,800 |
May 11, 2020 | 0.678837 | 0.697153 | 0.635672 | 0.668978 | 102,069,224 | 93,821,062 |
May 10, 2020 | 0.746464 | 0.768190 | 0.651234 | 0.679525 | 114,133,417 | 95,300,292 |
May 09, 2020 | 0.772480 | 0.777865 | 0.733247 | 0.746128 | 135,697,871 | 104,640,964 |
May 08, 2020 | 0.711194 | 0.817002 | 0.710234 | 0.772302 | 147,172,224 | 108,311,820 |
May 07, 2020 | 0.697424 | 0.718249 | 0.686286 | 0.711357 | 132,114,292 | 99,764,542 |
May 06, 2020 | 0.708450 | 0.726377 | 0.697722 | 0.697722 | 96,442,535 | 97,852,358 |
May 05, 2020 | 0.719112 | 0.732129 | 0.701486 | 0.708188 | 120,225,714 | 99,320,099 |
May 04, 2020 | 0.729622 | 0.733472 | 0.678958 | 0.719022 | 132,092,757 | 100,839,579 |
May 03, 2020 | 0.757340 | 0.764592 | 0.727727 | 0.729615 | 158,964,237 | 102,325,102 |
May 02, 2020 | 0.761307 | 0.802304 | 0.743384 | 0.756649 | 160,795,890 | 106,116,547 |
May 01, 2020 | 0.743730 | 0.773081 | 0.742203 | 0.760762 | 162,452,310 | 106,693,393 |
Apr 30, 2020 | 0.768892 | 0.817191 | 0.732222 | 0.743730 | 156,437,343 | 104,304,751 |
Apr 29, 2020 | 0.672890 | 0.771347 | 0.667210 | 0.769022 | 129,564,059 | 107,851,865 |
Apr 28, 2020 | 0.661613 | 0.675938 | 0.646359 | 0.672464 | 87,895,106 | 94,310,026 |
OmiseGO believes that having access to financial services can create economic opportunities and improve lives. OmiseGO was established with a mission to enable people to securely offer and access financial services, as well as exchange and spend digital assets anytime and anywhere.
The permissionless OmiseGO Network aims to enable instant, peer-to-peer transactions in real-time, facilitating financial services across geographies, asset classes, and applications. The OmiseGO eWallet Suite allows users to build and integrate a front-end interface for different types of digital transactions.
Its team offers tailored and technical consulting services to provide future-ready solutions for an increasingly digitalized economy. Founded in 2017, OmiseGO is headquartered in Bangkok and is a subsidiary of Omise Holdings Pte., Ltd.
| OmiseGO Price | $1.59 USD |
|---|---|
| OmiseGO ROI | 197.45% |
| 市場排名 | #39 |
| 市值 | $223,068,233 USD |
| 24小時交易量 | $179,006,303 USD |
| 流通供給量 | 140,245,398 OMG |
| 總供給量 | 140,245,398 OMG |
| 最大供給量 | 無數據 |
| 歷來最高價 | $28.35 USD (Jan 08, 2018) |
| 歷來最低價 | $0.319695 USD (Jul 16, 2017) |
| 52星期最高價 / 最低價 | $3.23 USD / $0.337152 USD |
| 90天最高價 / 最低價 | $2.20 USD / $0.337152 USD |
| 30天最高價 / 最低價 | $2.20 USD / $0.635672 USD |
| 7天最高價 / 最低價 | $2.20 USD / $1.20 USD |
| 24小時最高價 / 最低價 | $1.72 USD / $1.59 USD |
| 昨天最高價 / 最低價 | $1.72 USD / $1.62 USD |
| 昨天開盤價 / 收盤價 | $1.65 USD / $1.65 USD |
| 昨天的價格變動 | $-0.006290 USD (-0.38%) |
| 昨天的交易量 | $191,604,946 USD |