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
$0.202469
1.3%
04:48 PM ET
Low:$0.196931
High:$0.206319
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$28,395,383
Volume 24h
$38,206.9
Volume / Market Cap
0.001346
Price Change 24h
$0.002594
1.3%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $0.2003 | $0.2068 | $0.1924 | $0.2004 | 0.049925% |
| April 02, 2025 | $0.2087 | $0.2103 | $0.2026 | $0.2059 | 1.34164% |
| April 01, 2025 | $0.2114 | $0.2194 | $0.2061 | $0.2098 | 0.756859% |
| March 31, 2025 | $0.2105 | $0.2135 | $0.2071 | $0.2109 | 0.190024% |
| March 30, 2025 | $0.2099 | $0.2148 | $0.2094 | $0.2107 | 0.381134% |
| March 29, 2025 | $0.2085 | $0.2223 | $0.2076 | $0.2089 | 0.191847% |
| March 28, 2025 | $0.2215 | $0.2274 | $0.21 | $0.2106 | 4.92099% |
| March 27, 2025 | $0.2245 | $0.2291 | $0.2186 | $0.2218 | 1.20267% |
| March 26, 2025 | $0.2242 | $0.2348 | $0.2182 | $0.2227 | 0.669046% |
| March 25, 2025 | $0.223 | $0.2344 | $0.2213 | $0.2245 | 0.672646% |
| March 24, 2025 | $0.2242 | $0.228 | $0.2204 | $0.2228 | 0.624442% |
| March 23, 2025 | $0.2164 | $0.2272 | $0.2124 | $0.2203 | 1.80222% |
| March 22, 2025 | $0.2142 | $0.2228 | $0.2131 | $0.2184 | 1.96078% |
| March 21, 2025 | $0.221 | $0.2264 | $0.2106 | $0.2113 | 4.38914% |
| March 20, 2025 | $0.2308 | $0.238 | $0.2176 | $0.2226 | 3.55286% |
| March 19, 2025 | $0.2219 | $0.2443 | $0.2153 | $0.2312 | 4.19108% |
| March 18, 2025 | $0.2255 | $0.2483 | $0.2137 | $0.2328 | 3.23725% |
| March 17, 2025 | $0.2257 | $0.2313 | $0.219 | $0.2221 | 1.59504% |
| March 16, 2025 | $0.2499 | $0.2563 | $0.2204 | $0.2267 | 9.28371% |
| March 15, 2025 | $0.2032 | $0.2656 | $0.1992 | $0.2362 | 16.2402% |
| March 14, 2025 | $0.1974 | $0.207 | $0.1939 | $0.2042 | 3.44478% |
| March 13, 2025 | $0.2033 | $0.2075 | $0.1895 | $0.1953 | 3.93507% |
| March 12, 2025 | $0.2049 | $0.2065 | $0.1941 | $0.204 | 0.439239% |
| March 11, 2025 | $0.198 | $0.207 | $0.1919 | $0.2039 | 2.9798% |
| March 10, 2025 | $0.2075 | $0.2143 | $0.1892 | $0.1931 | 6.93976% |
| March 09, 2025 | $0.2226 | $0.2275 | $0.1997 | $0.2069 | 7.05301% |
| March 08, 2025 | $0.2336 | $0.2409 | $0.2192 | $0.223 | 4.53767% |
| March 07, 2025 | $0.2179 | $0.2658 | $0.21 | $0.2474 | 13.5383% |
| March 06, 2025 | $0.2198 | $0.2298 | $0.2155 | $0.2182 | 0.727934% |
| March 05, 2025 | $0.2175 | $0.235 | $0.213 | $0.2202 | 1.24138% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.202469
1.3%