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
$0.205018
1.64%
10:06 AM ET
Low:$0.199241
High:$0.209394
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$28,752,856
Volume 24h
$19,379.3
Volume / Market Cap
0.000674
Price Change 24h
$0.003424
1.64%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.2019 | $0.2094 | $0.2004 | $0.2028 | 0.445765% |
| May 17, 2025 | $0.2056 | $0.2103 | $0.2003 | $0.2023 | 1.60506% |
| May 16, 2025 | $0.203 | $0.2149 | $0.2026 | $0.2056 | 1.28079% |
| May 15, 2025 | $0.2147 | $0.219 | $0.1987 | $0.2055 | 4.28505% |
| May 14, 2025 | $0.2161 | $0.2176 | $0.2116 | $0.2152 | 0.416474% |
| May 13, 2025 | $0.2129 | $0.2184 | $0.2068 | $0.2184 | 2.58337% |
| May 12, 2025 | $0.215 | $0.2251 | $0.2089 | $0.2116 | 1.5814% |
| May 11, 2025 | $0.2216 | $0.2238 | $0.2139 | $0.217 | 2.07581% |
| May 10, 2025 | $0.2117 | $0.2203 | $0.211 | $0.2202 | 4.01512% |
| May 09, 2025 | $0.206 | $0.2133 | $0.2052 | $0.2114 | 2.62136% |
| May 08, 2025 | $0.1915 | $0.2048 | $0.1915 | $0.2032 | 6.10966% |
| May 07, 2025 | $0.1933 | $0.1952 | $0.1908 | $0.1927 | 0.310398% |
| May 06, 2025 | $0.1929 | $0.1942 | $0.1892 | $0.192 | 0.466563% |
| May 05, 2025 | $0.1926 | $0.2018 | $0.1914 | $0.1934 | 0.415369% |
| May 04, 2025 | $0.2008 | $0.202 | $0.1952 | $0.1975 | 1.64343% |
| May 03, 2025 | $0.2069 | $0.2096 | $0.201 | $0.2027 | 2.02997% |
| May 02, 2025 | $0.2058 | $0.2092 | $0.2047 | $0.2071 | 0.631681% |
| May 01, 2025 | $0.2011 | $0.213 | $0.2011 | $0.2061 | 2.48633% |
| April 30, 2025 | $0.2055 | $0.2092 | $0.1993 | $0.2052 | 0.145985% |
| April 29, 2025 | $0.2094 | $0.2124 | $0.2038 | $0.209 | 0.191022% |
| April 28, 2025 | $0.2062 | $0.222 | $0.2018 | $0.2073 | 0.533463% |
| April 27, 2025 | $0.2111 | $0.2295 | $0.2008 | $0.2091 | 0.947418% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.205018
1.64%