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
$0.106435
2.02%
06:00 AM ET
Low:$0.102
High:$0.113249
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,927,018
Volume 24h
$42,863.5
Volume / Market Cap
0.002872
Price Change 24h
$0.002104
2.02%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 15, 2025 | $0.1027 | $0.1132 | $0.102 | $0.1027 | % |
| November 14, 2025 | $0.1057 | $0.1083 | $0.1023 | $0.1029 | 2.64901% |
| November 13, 2025 | $0.1102 | $0.1132 | $0.1049 | $0.1073 | 2.63158% |
| November 12, 2025 | $0.1122 | $0.1156 | $0.1055 | $0.1109 | 1.15865% |
| November 11, 2025 | $0.1175 | $0.1245 | $0.1122 | $0.113 | 3.82979% |
| November 10, 2025 | $0.1188 | $0.1238 | $0.116 | $0.1168 | 1.6835% |
| November 09, 2025 | $0.1183 | $0.1195 | $0.1141 | $0.119 | 0.591716% |
| November 08, 2025 | $0.119 | $0.1245 | $0.109 | $0.109 | 8.40336% |
| November 07, 2025 | $0.1112 | $0.1246 | $0.1083 | $0.1227 | 10.3417% |
| November 06, 2025 | $0.122 | $0.1234 | $0.1098 | $0.1129 | 7.45902% |
| November 05, 2025 | $0.1215 | $0.1422 | $0.112 | $0.1196 | 1.56379% |
| November 04, 2025 | $0.1023 | $0.1423 | $0.09872 | $0.1347 | 31.6716% |
| November 03, 2025 | $0.1112 | $0.1133 | $0.09916 | $0.1029 | 7.46403% |
| November 02, 2025 | $0.114 | $0.1192 | $0.1097 | $0.1142 | 0.175439% |
| October 31, 2025 | $0.1094 | $0.1134 | $0.108 | $0.1107 | 1.1883% |
| October 30, 2025 | $0.1223 | $0.1241 | $0.1038 | $0.1087 | 11.1202% |
| October 29, 2025 | $0.1225 | $0.1282 | $0.1158 | $0.1221 | 0.326531% |
| October 28, 2025 | $0.1241 | $0.1327 | $0.1169 | $0.1221 | 1.6116% |
| October 27, 2025 | $0.1245 | $0.129 | $0.1219 | $0.1242 | 0.240964% |
| October 26, 2025 | $0.1235 | $0.1265 | $0.1201 | $0.1236 | 0.080972% |
| October 25, 2025 | $0.1235 | $0.1246 | $0.1203 | $0.1209 | 2.10526% |
| October 24, 2025 | $0.1204 | $0.1255 | $0.1182 | $0.1205 | 0.083057% |
| October 23, 2025 | $0.1189 | $0.1241 | $0.1166 | $0.1205 | 1.34567% |
| October 22, 2025 | $0.1254 | $0.1298 | $0.12 | $0.1208 | 3.66826% |
| October 21, 2025 | $0.1252 | $0.1298 | $0.122 | $0.1245 | 0.559105% |
| October 19, 2025 | $0.1239 | $0.1281 | $0.1176 | $0.1272 | 2.66344% |
| October 18, 2025 | $0.1206 | $0.1369 | $0.1192 | $0.1223 | 1.40962% |
| October 17, 2025 | $0.1257 | $0.1295 | $0.1132 | $0.1219 | 3.02307% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.106435
2.02%