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
$0.187685
1.16%
02:22 AM ET
Low:$0.181747
High:$0.197689
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$26,321,963
Volume 24h
$262,386
Volume / Market Cap
0.009968
Price Change 24h
$0.002149
1.16%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from May 31, 2025 to June 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| June 19, 2025 | $0.1835 | $0.1894 | $0.1814 | $0.1839 | 0.217984% |
| June 18, 2025 | $0.176 | $0.2033 | $0.176 | $0.1835 | 4.26136% |
| June 17, 2025 | $0.1889 | $0.1974 | $0.1782 | $0.1795 | 4.97618% |
| June 16, 2025 | $0.1904 | $0.1983 | $0.187 | $0.1919 | 0.787815% |
| June 15, 2025 | $0.1979 | $0.2083 | $0.1868 | $0.1893 | 4.34563% |
| June 13, 2025 | $0.1889 | $0.1967 | $0.1721 | $0.1779 | 5.82319% |
| June 12, 2025 | $0.2069 | $0.225 | $0.1837 | $0.186 | 10.1015% |
| June 10, 2025 | $0.2084 | $0.2136 | $0.2058 | $0.2082 | 0.095969% |
| June 08, 2025 | $0.2082 | $0.2208 | $0.2032 | $0.2106 | 1.15274% |
| June 08, 2025 | $0.2082 | $0.2208 | $0.2032 | $0.2106 | 1.15274% |
| June 07, 2025 | $0.2045 | $0.2263 | $0.1974 | $0.2098 | 2.59169% |
| June 06, 2025 | $0.1988 | $0.2354 | $0.1974 | $0.208 | 4.62777% |
| June 05, 2025 | $0.2162 | $0.2163 | $0.1964 | $0.1983 | 8.27937% |
| June 04, 2025 | $0.2331 | $0.2408 | $0.2115 | $0.2154 | 7.59331% |
| June 03, 2025 | $0.232 | $0.2518 | $0.2288 | $0.2317 | 0.12931% |
| June 02, 2025 | $0.231 | $0.2633 | $0.212 | $0.234 | 1.2987% |
| June 01, 2025 | $0.2096 | $0.2494 | $0.2021 | $0.2392 | 14.1221% |
| May 31, 2025 | $0.1813 | $0.2949 | $0.1692 | $0.2095 | 15.5543% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.187685
1.16%