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
$0.085166
0.3%
08:50 AM ET
Low:$0.084225
High:$0.08727
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,944,093
Volume 24h
$84,830.5
Volume / Market Cap
0.007102
Price Change 24h
$0.000257
0.3%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $0.08502 | $0.08729 | $0.08419 | $0.08535 | 0.388144% |
| December 04, 2025 | $0.08628 | $0.08884 | $0.08474 | $0.08544 | 0.973574% |
| December 03, 2025 | $0.08446 | $0.09325 | $0.08361 | $0.08778 | 3.93085% |
| December 02, 2025 | $0.0806 | $0.08832 | $0.08029 | $0.08543 | 5.99256% |
| December 01, 2025 | $0.09033 | $0.09057 | $0.08068 | $0.08082 | 10.5281% |
| November 30, 2025 | $0.09012 | $0.09543 | $0.08817 | $0.09047 | 0.388371% |
| November 29, 2025 | $0.09126 | $0.09383 | $0.08925 | $0.09002 | 1.35876% |
| November 28, 2025 | $0.09295 | $0.09419 | $0.09083 | $0.09171 | 1.33405% |
| November 27, 2025 | $0.09473 | $0.09598 | $0.09238 | $0.09301 | 1.81569% |
| November 26, 2025 | $0.09283 | $0.09661 | $0.09207 | $0.09431 | 1.59431% |
| November 25, 2025 | $0.09413 | $0.096 | $0.09175 | $0.09308 | 1.11548% |
| November 24, 2025 | $0.09126 | $0.09678 | $0.08798 | $0.09203 | 0.843743% |
| November 23, 2025 | $0.09146 | $0.09551 | $0.08989 | $0.09161 | 0.164006% |
| November 22, 2025 | $0.0901 | $0.09478 | $0.0901 | $0.09067 | 0.63263% |
| November 21, 2025 | $0.09125 | $0.1048 | $0.08929 | $0.1048 | 14.8493% |
| November 20, 2025 | $0.09388 | $0.09963 | $0.09001 | $0.09109 | 2.97188% |
| November 19, 2025 | $0.09758 | $0.1008 | $0.09248 | $0.09337 | 4.31441% |
| November 18, 2025 | $0.09996 | $0.101 | $0.08678 | $0.09638 | 3.58143% |
| November 17, 2025 | $0.1013 | $0.1069 | $0.09853 | $0.09881 | 2.45805% |
| November 16, 2025 | $0.1022 | $0.1089 | $0.102 | $0.1027 | 0.489237% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.085166
0.3%