OmiseGo (OMG) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.651037
7.65%
12:07 AM ET
Low:$0.599775
High:$0.66059
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$91,304,890
Volume 24h
$2,890,820
Volume / Market Cap
0.031661
Price Change 24h
$0.046264
7.65%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from April 03, 2024 to May 03, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 02, 2024 | $0.6157 | $0.6476 | $0.5927 | $0.6476 | 5.18109% |
| May 01, 2024 | $0.6062 | $0.6218 | $0.565 | $0.605 | 0.197954% |
| April 30, 2024 | $0.6399 | $0.6564 | $0.5717 | $0.5998 | 6.2666% |
| April 26, 2024 | $0.6698 | $0.6725 | $0.6486 | $0.655 | 2.20961% |
| April 25, 2024 | $0.6655 | $0.6835 | $0.6387 | $0.6792 | 2.0586% |
| April 24, 2024 | $0.7055 | $0.7232 | $0.6653 | $0.6688 | 5.20198% |
| April 23, 2024 | $0.7075 | $0.7313 | $0.6875 | $0.7087 | 0.169611% |
| April 22, 2024 | $0.6883 | $0.7134 | $0.6827 | $0.7063 | 2.61514% |
| April 21, 2024 | $0.7079 | $0.7088 | $0.6731 | $0.6927 | 2.1472% |
| April 20, 2024 | $0.6583 | $0.7141 | $0.6482 | $0.714 | 8.46119% |
| April 19, 2024 | $0.6478 | $0.6703 | $0.5943 | $0.6624 | 2.25378% |
| April 18, 2024 | $0.6238 | $0.6562 | $0.6055 | $0.6482 | 3.91151% |
| April 17, 2024 | $0.6389 | $0.6651 | $0.5859 | $0.6272 | 1.83127% |
| April 16, 2024 | $0.6389 | $0.6534 | $0.6139 | $0.6365 | 0.375646% |
| April 15, 2024 | $0.6548 | $0.7021 | $0.6053 | $0.6242 | 4.67318% |
| April 14, 2024 | $0.6054 | $0.664 | $0.5836 | $0.6211 | 2.59333% |
| April 13, 2024 | $0.737 | $0.7397 | $0.5262 | $0.5542 | 24.8033% |
| April 12, 2024 | $0.9554 | $0.9735 | $0.6844 | $0.7373 | 22.8281% |
| April 11, 2024 | $0.9632 | $0.993 | $0.9458 | $0.9623 | 0.093439% |
| April 10, 2024 | $0.9885 | $1.006 | $0.9179 | $0.9518 | 3.7127% |
| April 09, 2024 | $1.035 | $1.07 | $0.9452 | $1.007 | 2.70531% |
| April 08, 2024 | $0.9706 | $1.058 | $0.9405 | $1.031 | 6.22295% |
| April 07, 2024 | $0.9553 | $0.9889 | $0.9469 | $0.9663 | 1.15147% |
| April 06, 2024 | $0.9493 | $0.9839 | $0.9331 | $0.9595 | 1.07448% |
| April 05, 2024 | $0.9721 | $0.9811 | $0.9121 | $0.9564 | 1.61506% |
| April 04, 2024 | $0.9405 | $1.009 | $0.9139 | $0.9679 | 2.91334% |
| April 03, 2024 | $0.9639 | $1.014 | $0.8971 | $0.9238 | 4.16018% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.651037
7.65%