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
$0.31043
5.15%
12:43 AM ET
Low:$0.288822
High:$0.31659
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$43,536,449
Volume 24h
$183,283
Volume / Market Cap
0.00421
Price Change 24h
$0.015208
5.15%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $0.2908 | $0.3105 | $0.2844 | $0.3054 | 5.02063% |
| November 20, 2024 | $0.3006 | $0.302 | $0.2811 | $0.2879 | 4.22488% |
| November 19, 2024 | $0.3095 | $0.3269 | $0.2975 | $0.304 | 1.77706% |
| November 18, 2024 | $0.2866 | $0.313 | $0.2859 | $0.3068 | 7.04815% |
| November 17, 2024 | $0.3015 | $0.3026 | $0.2848 | $0.2856 | 5.27363% |
| November 16, 2024 | $0.278 | $0.3061 | $0.2705 | $0.2964 | 6.61871% |
| November 15, 2024 | $0.2545 | $0.3178 | $0.2477 | $0.2846 | 11.8271% |
| November 14, 2024 | $0.2716 | $0.2764 | $0.2548 | $0.2589 | 4.67599% |
| November 13, 2024 | $0.2807 | $0.2828 | $0.2555 | $0.2646 | 5.73566% |
| November 12, 2024 | $0.2892 | $0.298 | $0.2636 | $0.2792 | 3.45781% |
| November 11, 2024 | $0.2725 | $0.2905 | $0.2707 | $0.2847 | 4.47706% |
| November 10, 2024 | $0.2596 | $0.2979 | $0.2566 | $0.2713 | 4.50693% |
| November 09, 2024 | $0.2548 | $0.2591 | $0.2514 | $0.2556 | 0.313972% |
| November 08, 2024 | $0.255 | $0.3276 | $0.2451 | $0.2523 | 1.05882% |
| November 07, 2024 | $0.2499 | $0.2557 | $0.2449 | $0.2542 | 1.72069% |
| November 06, 2024 | $0.2257 | $0.2489 | $0.2246 | $0.2472 | 9.52592% |
| November 05, 2024 | $0.2146 | $0.2244 | $0.214 | $0.2237 | 4.24045% |
| November 04, 2024 | $0.22 | $0.2298 | $0.2134 | $0.2135 | 2.95455% |
| November 03, 2024 | $0.2306 | $0.2427 | $0.2113 | $0.2222 | 3.64267% |
| November 02, 2024 | $0.2324 | $0.2416 | $0.222 | $0.2416 | 3.95869% |
| November 01, 2024 | $0.2349 | $0.2386 | $0.2271 | $0.2323 | 1.10685% |
| October 31, 2024 | $0.247 | $0.2473 | $0.2327 | $0.2358 | 4.53441% |
| October 30, 2024 | $0.2497 | $0.2612 | $0.2359 | $0.2495 | 0.080096% |
| October 29, 2024 | $0.2415 | $0.2525 | $0.2403 | $0.2486 | 2.93996% |
| October 28, 2024 | $0.2414 | $0.2476 | $0.2321 | $0.2384 | 1.24275% |
| October 27, 2024 | $0.2392 | $0.2427 | $0.2331 | $0.2408 | 0.668896% |
| October 26, 2024 | $0.2321 | $0.2429 | $0.2298 | $0.2403 | 3.53296% |
| October 25, 2024 | $0.2634 | $0.2661 | $0.2508 | $0.2529 | 3.98633% |
| October 24, 2024 | $0.2617 | $0.2666 | $0.2592 | $0.2655 | 1.45204% |
| October 23, 2024 | $0.2661 | $0.2674 | $0.2512 | $0.2613 | 1.80383% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.31043
5.15%