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
$0.156655
1.1%
02:37 AM ET
Low:$0.152968
High:$0.158676
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$21,970,074
Volume 24h
$155,480
Volume / Market Cap
0.007077
Price Change 24h
$0.001699
1.1%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.1535 | $0.1586 | $0.1526 | $0.1572 | 2.41042% |
| October 01, 2025 | $0.1497 | $0.1568 | $0.1407 | $0.154 | 2.87241% |
| September 30, 2025 | $0.153 | $0.158 | $0.1465 | $0.1513 | 1.11111% |
| September 28, 2025 | $0.1556 | $0.156 | $0.149 | $0.1542 | 0.899743% |
| September 27, 2025 | $0.1553 | $0.1576 | $0.1513 | $0.1525 | 1.80296% |
| September 26, 2025 | $0.154 | $0.157 | $0.1439 | $0.1543 | 0.194805% |
| September 24, 2025 | $0.1622 | $0.1649 | $0.158 | $0.163 | 0.493218% |
| September 23, 2025 | $0.1611 | $0.17 | $0.1593 | $0.1621 | 0.620732% |
| September 22, 2025 | $0.1718 | $0.1722 | $0.1581 | $0.1606 | 6.51921% |
| September 21, 2025 | $0.1727 | $0.1778 | $0.1711 | $0.1722 | 0.289519% |
| September 20, 2025 | $0.1736 | $0.1738 | $0.1718 | $0.1723 | 0.748848% |
| September 19, 2025 | $0.1731 | $0.1764 | $0.1704 | $0.1721 | 0.577701% |
| September 18, 2025 | $0.1728 | $0.176 | $0.1717 | $0.1738 | 0.578704% |
| September 17, 2025 | $0.1721 | $0.1787 | $0.1701 | $0.1734 | 0.755375% |
| September 16, 2025 | $0.1703 | $0.1734 | $0.1687 | $0.1726 | 1.35056% |
| September 15, 2025 | $0.173 | $0.1747 | $0.1683 | $0.17 | 1.7341% |
| September 14, 2025 | $0.1742 | $0.177 | $0.172 | $0.1744 | 0.114811% |
| September 13, 2025 | $0.1728 | $0.1769 | $0.1722 | $0.1743 | 0.868056% |
| September 12, 2025 | $0.1717 | $0.1742 | $0.1706 | $0.1732 | 0.873617% |
| September 11, 2025 | $0.1724 | $0.1732 | $0.1702 | $0.1716 | 0.464037% |
| September 10, 2025 | $0.1711 | $0.1738 | $0.1707 | $0.1723 | 0.701344% |
| September 09, 2025 | $0.1732 | $0.1751 | $0.1696 | $0.1711 | 1.21247% |
| September 08, 2025 | $0.1708 | $0.1746 | $0.17 | $0.1739 | 1.81499% |
| September 07, 2025 | $0.1694 | $0.1729 | $0.1686 | $0.1716 | 1.2987% |
| September 06, 2025 | $0.1706 | $0.1718 | $0.1681 | $0.1693 | 0.762016% |
| September 05, 2025 | $0.1692 | $0.1722 | $0.1682 | $0.1712 | 1.18203% |
| September 03, 2025 | $0.171 | $0.1756 | $0.1698 | $0.1728 | 1.05263% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.156655
1.1%