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
$0.206129
2.19%
02:42 AM ET
Low:$0.205447
High:$0.225159
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$28,908,668
Volume 24h
$449,698
Volume / Market Cap
0.015556
Price Change 24h
$0.004623
2.19%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $0.2036 | $0.2233 | $0.2036 | $0.2126 | 4.42043% |
| April 25, 2025 | $0.2019 | $0.2117 | $0.1997 | $0.2055 | 1.78306% |
| April 24, 2025 | $0.2026 | $0.2047 | $0.195 | $0.2041 | 0.740375% |
| April 23, 2025 | $0.2022 | $0.2055 | $0.1976 | $0.2028 | 0.296736% |
| April 22, 2025 | $0.1904 | $0.2049 | $0.1863 | $0.1999 | 4.9895% |
| April 21, 2025 | $0.19 | $0.1976 | $0.1845 | $0.1897 | 0.157895% |
| April 20, 2025 | $0.1914 | $0.1954 | $0.1862 | $0.1917 | 0.15674% |
| April 19, 2025 | $0.1836 | $0.2083 | $0.1836 | $0.1927 | 4.95643% |
| April 18, 2025 | $0.1827 | $0.201 | $0.1803 | $0.1853 | 1.4231% |
| April 17, 2025 | $0.1809 | $0.1866 | $0.1772 | $0.1825 | 0.884467% |
| April 16, 2025 | $0.1868 | $0.1915 | $0.1783 | $0.1841 | 1.4454% |
| April 15, 2025 | $0.1877 | $0.2059 | $0.1843 | $0.1875 | 0.106553% |
| April 14, 2025 | $0.1929 | $0.2042 | $0.1836 | $0.1875 | 2.79938% |
| April 13, 2025 | $0.2004 | $0.2053 | $0.1906 | $0.195 | 2.69461% |
| April 12, 2025 | $0.196 | $0.2097 | $0.1918 | $0.2035 | 3.82653% |
| April 11, 2025 | $0.1909 | $0.1978 | $0.188 | $0.1962 | 2.77632% |
| April 10, 2025 | $0.196 | $0.2008 | $0.1841 | $0.1918 | 2.14286% |
| April 09, 2025 | $0.1795 | $0.1981 | $0.177 | $0.1955 | 8.91365% |
| April 08, 2025 | $0.1832 | $0.1926 | $0.1766 | $0.1823 | 0.491266% |
| April 07, 2025 | $0.1893 | $0.1946 | $0.1686 | $0.1827 | 3.48653% |
| April 06, 2025 | $0.202 | $0.2028 | $0.187 | $0.1874 | 7.22772% |
| April 05, 2025 | $0.2041 | $0.2056 | $0.2013 | $0.2021 | 0.979912% |
| April 04, 2025 | $0.2015 | $0.2063 | $0.1973 | $0.2025 | 0.496278% |
| April 03, 2025 | $0.2003 | $0.2068 | $0.1924 | $0.2004 | 0.049925% |
| April 02, 2025 | $0.2087 | $0.2103 | $0.2026 | $0.2059 | 1.34164% |
| April 01, 2025 | $0.2114 | $0.2194 | $0.2061 | $0.2098 | 0.756859% |
| March 31, 2025 | $0.2105 | $0.2135 | $0.2071 | $0.2109 | 0.190024% |
| March 30, 2025 | $0.2099 | $0.2148 | $0.2094 | $0.2107 | 0.381134% |
| March 29, 2025 | $0.2085 | $0.2223 | $0.2076 | $0.2089 | 0.191847% |
| March 28, 2025 | $0.2215 | $0.2274 | $0.21 | $0.2106 | 4.92099% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.206129
2.19%