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
$0.332008
5.48%
01:43 AM ET
Low:$0.325761
High:$0.352967
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$46,562,592
Volume 24h
$245,683
Volume / Market Cap
0.005276
Price Change 24h
$0.019232
5.48%
Circulating Supply
140,245,398 OMG
Historical Data of OmiseGo
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.3634 | $0.3679 | $0.3274 | $0.3277 | 9.82389% |
| December 25, 2024 | $0.3742 | $0.3812 | $0.3621 | $0.3622 | 3.20684% |
| December 24, 2024 | $0.3552 | $0.3843 | $0.3437 | $0.3675 | 3.46284% |
| December 23, 2024 | $0.3273 | $0.3528 | $0.3214 | $0.3525 | 7.69936% |
| December 22, 2024 | $0.3323 | $0.3461 | $0.3204 | $0.3297 | 0.782426% |
| December 21, 2024 | $0.3549 | $0.3804 | $0.3259 | $0.3356 | 5.43815% |
| December 20, 2024 | $0.3405 | $0.3631 | $0.3052 | $0.3477 | 2.11454% |
| December 19, 2024 | $0.3838 | $0.4014 | $0.3289 | $0.339 | 11.6727% |
| December 18, 2024 | $0.4214 | $0.4377 | $0.3829 | $0.3894 | 7.59374% |
| December 17, 2024 | $0.4321 | $0.4462 | $0.4129 | $0.4324 | 0.069428% |
| December 16, 2024 | $0.4564 | $0.4667 | $0.4276 | $0.4332 | 5.08326% |
| December 15, 2024 | $0.4342 | $0.4528 | $0.4116 | $0.4455 | 2.60249% |
| December 14, 2024 | $0.4764 | $0.51 | $0.4265 | $0.4272 | 10.3275% |
| December 13, 2024 | $0.493 | $0.4974 | $0.4632 | $0.4764 | 3.36714% |
| December 12, 2024 | $0.4939 | $0.5256 | $0.4848 | $0.4989 | 1.01235% |
| December 11, 2024 | $0.4534 | $0.5023 | $0.4368 | $0.4886 | 7.76356% |
| December 10, 2024 | $0.4566 | $0.4814 | $0.4008 | $0.4517 | 1.07315% |
| December 09, 2024 | $0.5917 | $0.5918 | $0.4301 | $0.431 | 27.159% |
| December 08, 2024 | $0.564 | $0.5929 | $0.5494 | $0.5833 | 3.42199% |
| December 07, 2024 | $0.5942 | $0.6087 | $0.5636 | $0.566 | 4.74588% |
| December 06, 2024 | $0.5807 | $0.615 | $0.5412 | $0.5899 | 1.58429% |
| December 05, 2024 | $0.5955 | $0.626 | $0.5752 | $0.5876 | 1.32662% |
| December 04, 2024 | $0.5781 | $0.6569 | $0.5428 | $0.6103 | 5.56997% |
| December 03, 2024 | $0.5055 | $0.5756 | $0.4933 | $0.5742 | 13.5905% |
| December 02, 2024 | $0.4887 | $0.51 | $0.454 | $0.4997 | 2.25087% |
| December 01, 2024 | $0.4875 | $0.5119 | $0.476 | $0.4853 | 0.451282% |
| November 30, 2024 | $0.4763 | $0.5008 | $0.464 | $0.4959 | 4.11505% |
| November 29, 2024 | $0.4774 | $0.5116 | $0.4644 | $0.4756 | 0.377042% |
| November 28, 2024 | $0.4474 | $0.4792 | $0.4223 | $0.4699 | 5.02906% |
| November 27, 2024 | $0.3706 | $0.4427 | $0.3657 | $0.4124 | 11.279% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
OmiseGo price
$0.332008
5.48%