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
$0.18563
1.02%
06:08 AM ET
Low:$0.18282
High:$0.186371
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$26,033,819
Volume 24h
$220,138
Volume / Market Cap
0.008456
Price Change 24h
$0.001879
1.02%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.1844 | $0.1863 | $0.1825 | $0.1845 | 0.05423% |
| July 18, 2025 | $0.1831 | $0.1915 | $0.1818 | $0.1833 | 0.10923% |
| July 17, 2025 | $0.1851 | $0.1873 | $0.1827 | $0.1834 | 0.918422% |
| July 16, 2025 | $0.1863 | $0.1964 | $0.174 | $0.186 | 0.161031% |
| July 15, 2025 | $0.1864 | $0.1898 | $0.1794 | $0.1838 | 1.39485% |
| July 14, 2025 | $0.183 | $0.1966 | $0.1768 | $0.1833 | 0.163934% |
| July 13, 2025 | $0.1834 | $0.1881 | $0.1743 | $0.1792 | 2.29008% |
| July 12, 2025 | $0.18 | $0.1903 | $0.177 | $0.1828 | 1.55556% |
| July 11, 2025 | $0.1836 | $0.1944 | $0.174 | $0.1833 | 0.163399% |
| July 10, 2025 | $0.183 | $0.1852 | $0.1635 | $0.1806 | 1.31148% |
| July 09, 2025 | $0.1803 | $0.1845 | $0.168 | $0.1794 | 0.499168% |
| July 08, 2025 | $0.1777 | $0.1824 | $0.1727 | $0.1805 | 1.57569% |
| July 07, 2025 | $0.1809 | $0.1857 | $0.1766 | $0.1789 | 1.10558% |
| July 06, 2025 | $0.1812 | $0.1859 | $0.1779 | $0.1806 | 0.331126% |
| July 05, 2025 | $0.1791 | $0.1847 | $0.1771 | $0.1813 | 1.22836% |
| July 04, 2025 | $0.1867 | $0.1874 | $0.1788 | $0.1803 | 3.42796% |
| July 03, 2025 | $0.1858 | $0.1883 | $0.1741 | $0.1859 | 0.053821% |
| July 02, 2025 | $0.1842 | $0.1884 | $0.1562 | $0.1866 | 1.30293% |
| July 01, 2025 | $0.1863 | $0.1943 | $0.1826 | $0.1833 | 1.61031% |
| June 30, 2025 | $0.1876 | $0.1977 | $0.1814 | $0.186 | 0.852878% |
| June 29, 2025 | $0.1853 | $0.1879 | $0.1838 | $0.1848 | 0.269833% |
| June 28, 2025 | $0.1842 | $0.1868 | $0.1823 | $0.1858 | 0.868621% |
| June 26, 2025 | $0.1849 | $0.2095 | $0.1836 | $0.1854 | 0.270416% |
| June 25, 2025 | $0.1866 | $0.1905 | $0.1843 | $0.1852 | 0.750268% |
| June 24, 2025 | $0.1884 | $0.1954 | $0.1862 | $0.1902 | 0.955414% |
| June 23, 2025 | $0.1796 | $0.1908 | $0.1758 | $0.1875 | 4.39866% |
| June 22, 2025 | $0.1784 | $0.1939 | $0.17 | $0.1838 | 3.02691% |
| June 21, 2025 | $0.1848 | $0.1862 | $0.1759 | $0.1784 | 3.4632% |
| June 20, 2025 | $0.1849 | $0.1878 | $0.18 | $0.1837 | 0.648999% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.18563
1.02%