- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
OMG Network (OMG) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/6/21 | 8.744 | 9.645 | 8.242 | 9.344 | 1,092,818,280.63 | 1,310,476,640.89 |
| 4/4/21 | 6.911 | 8.142 | 6.825 | 7.984 | 649,611,079.03 | 1,119,722,448.86 |
| 3/29/21 | 5.918 | 7.167 | 5.899 | 6.834 | 998,522,993.54 | 958,466,365.82 |
| 3/19/21 | 6.134 | 6.344 | 5.906 | 5.972 | 521,140,647.28 | 837,570,778.89 |
| 3/8/21 | 5.127 | 5.235 | 4.928 | 5.151 | 307,908,527.38 | 722,364,690.84 |
| 3/1/21 | 4.263 | 4.654 | 4.223 | 4.603 | 303,981,714.56 | 645,486,751.04 |
| 2/28/21 | 4.499 | 4.551 | 3.973 | 4.259 | 268,523,896.77 | 597,367,792.49 |
| 2/23/21 | 5.547 | 5.563 | 3.85 | 4.644 | 827,662,490.8 | 651,255,457.26 |
| 2/17/21 | 6.166 | 6.393 | 5.746 | 6.362 | 590,100,042.37 | 892,297,216.49 |
| 2/16/21 | 6.156 | 6.521 | 5.923 | 6.166 | 686,902,870.81 | 864,791,480.77 |
| 2/15/21 | 6.711 | 6.9 | 5.628 | 6.167 | 1,005,386,730.09 | 864,843,953.87 |
| 2/14/21 | 7.655 | 7.744 | 6.544 | 6.72 | 1,288,234,912.97 | 942,411,571.16 |
| 2/13/21 | 6.151 | 7.885 | 6.151 | 7.655 | 2,087,054,696.08 | 1,073,639,945.39 |
| 2/12/21 | 5.937 | 6.28 | 5.696 | 6.154 | 918,141,274.2 | 863,136,369.07 |
| 2/11/21 | 5.53 | 6.164 | 5.414 | 5.941 | 1,184,768,806.13 | 833,174,295.76 |
| 2/10/21 | 5.106 | 5.902 | 4.947 | 5.524 | 1,227,317,117.68 | 774,739,313.88 |
| 2/9/21 | 4.853 | 5.216 | 4.681 | 5.107 | 758,524,996.49 | 716,215,762.97 |
| 2/8/21 | 4.633 | 4.921 | 4.514 | 4.853 | 670,809,650.17 | 680,659,878.16 |
| 2/7/21 | 4.886 | 5.007 | 4.316 | 4.637 | 698,309,450.89 | 650,367,264 |
| 2/6/21 | 5.17 | 5.362 | 4.721 | 4.882 | 825,959,596.56 | 684,707,489.62 |
| 2/5/21 | 4.437 | 5.457 | 4.427 | 5.175 | 1,192,522,262.27 | 725,747,843.09 |
| 2/4/21 | 4.605 | 4.646 | 4.151 | 4.437 | 690,161,412.25 | 622,328,984.67 |
| 2/3/21 | 3.951 | 4.78 | 3.876 | 4.602 | 1,000,543,103.33 | 645,344,427.59 |
| 2/2/21 | 4.145 | 4.154 | 3.818 | 3.952 | 641,408,209.32 | 554,191,750.29 |
| 2/1/21 | 3.519 | 4.299 | 3.4 | 4.139 | 1,084,404,766.93 | 580,419,416.14 |
| 1/31/21 | 3.474 | 3.754 | 3.423 | 3.52 | 421,555,373.53 | 493,599,872.6 |
| 1/30/21 | 3.51 | 3.589 | 3.346 | 3.472 | 306,198,147.7 | 486,983,186.25 |
| 1/29/21 | 3.558 | 3.802 | 3.309 | 3.512 | 697,362,255.39 | 492,474,839.53 |
| 1/28/21 | 3.135 | 3.315 | 3.086 | 3.271 | 240,130,372.109 | 458,726,230.114 |
| 1/27/21 | 3.435 | 3.442 | 3.078 | 3.137 | 248,274,215.407 | 439,910,818.403 |
| 1/26/21 | 3.547 | 3.655 | 3.272 | 3.435 | 297,067,070.556 | 481,765,977.714 |
| 1/25/21 | 3.587 | 3.803 | 3.505 | 3.547 | 418,566,121.888 | 497,442,594.365 |
| 1/24/21 | 3.624 | 3.848 | 3.468 | 3.589 | 389,403,858.701 | 503,324,396.889 |
| 1/23/21 | 3.36 | 3.748 | 3.32 | 3.624 | 386,101,665.597 | 508,184,987.028 |
| 1/22/21 | 3.212 | 3.485 | 2.97 | 3.363 | 319,795,769.122 | 471,589,122.525 |
| 1/21/21 | 3.801 | 3.808 | 3.214 | 3.214 | 369,346,406.609 | 450,740,512.936 |
| 1/20/21 | 3.845 | 3.966 | 3.483 | 3.799 | 381,938,861.043 | 532,807,433.431 |
| 1/19/21 | 4.156 | 4.255 | 3.823 | 3.856 | 473,962,837.56 | 540,817,200.081 |
| 1/18/21 | 3.668 | 4.358 | 3.604 | 4.158 | 965,640,262.987 | 583,204,338.445 |
| 1/17/21 | 3.537 | 3.734 | 3.33 | 3.666 | 406,344,509.2 | 514,074,185.795 |
| 1/16/21 | 3.554 | 3.803 | 3.453 | 3.543 | 481,926,923.694 | 496,923,969.743 |
| 1/15/21 | 3.206 | 3.771 | 3.197 | 3.554 | 624,500,943.725 | 498,383,345.19 |
| 1/14/21 | 3.226 | 3.339 | 3.105 | 3.203 | 290,322,193.893 | 449,242,916.292 |
| 1/13/21 | 2.981 | 3.253 | 2.908 | 3.226 | 247,920,013.786 | 452,434,401.983 |
| 1/12/21 | 3.075 | 3.246 | 2.896 | 2.981 | 275,907,430.508 | 418,046,732.046 |
| 1/11/21 | 3.607 | 3.607 | 2.635 | 3.074 | 458,235,991.895 | 431,177,241.287 |
| 1/10/21 | 3.659 | 4.062 | 3.289 | 3.607 | 546,000,952.286 | 505,847,733.302 |
| 1/9/21 | 3.357 | 3.767 | 3.275 | 3.655 | 366,113,876.038 | 512,630,393.119 |
| 1/8/21 | 3.473 | 3.516 | 3.088 | 3.357 | 351,005,162.933 | 470,856,678.42 |
| 1/7/21 | 3.65 | 3.855 | 3.426 | 3.475 | 497,258,471.553 | 487,308,957.929 |
| 1/6/21 | 3.44 | 3.854 | 3.28 | 3.649 | 616,535,816.601 | 511,741,512.277 |
| 1/5/21 | 3.234 | 3.665 | 3.108 | 3.439 | 739,878,374.888 | 482,294,983.05 |
| 1/4/21 | 3.043 | 3.354 | 2.69 | 3.229 | 600,097,783.581 | 452,830,272.811 |
| 1/3/21 | 2.5 | 3.042 | 2.455 | 3.042 | 325,168,904.998 | 426,574,507.415 |
| 1/2/21 | 2.502 | 2.657 | 2.441 | 2.499 | 226,311,854.96 | 350,541,937.504 |
| 1/1/21 | 2.448 | 2.693 | 2.419 | 2.502 | 194,121,719.721 | 350,828,501.561 |
| 12/31/20 | 2.433 | 2.523 | 2.364 | 2.449 | 150,993,453.741 | 343,502,087.252 |
| 12/30/20 | 2.531 | 2.539 | 2.415 | 2.434 | 137,540,247.726 | 341,294,548.536 |
| 12/29/20 | 2.65 | 2.71 | 2.42 | 2.532 | 182,090,235.28 | 355,110,683.981 |
| 12/28/20 | 2.613 | 2.774 | 2.591 | 2.65 | 174,113,613.748 | 371,716,036.258 |
| 12/27/20 | 2.529 | 2.819 | 2.418 | 2.604 | 201,337,355.475 | 365,199,955.049 |
| 12/26/20 | 2.583 | 2.625 | 2.49 | 2.53 | 136,861,012.967 | 354,781,009.905 |
| 12/25/20 | 2.578 | 2.752 | 2.536 | 2.583 | 156,795,723.261 | 362,237,894.011 |
| 12/24/20 | 2.337 | 2.581 | 2.265 | 2.577 | 181,299,540.703 | 361,481,502.932 |
| 12/23/20 | 2.991 | 3.002 | 2.048 | 2.336 | 236,599,547.98 | 327,577,811.887 |
| 12/22/20 | 2.96 | 3.012 | 2.82 | 2.991 | 172,332,430.362 | 419,525,298.824 |
| 12/21/20 | 3.157 | 3.24 | 2.917 | 2.963 | 188,276,438.998 | 415,537,660.523 |
| 12/20/20 | 3.249 | 3.306 | 3.14 | 3.156 | 169,539,888.355 | 442,643,179.221 |
| 12/19/20 | 3.229 | 3.368 | 3.218 | 3.25 | 162,067,311.27 | 455,784,306.393 |
| 12/18/20 | 3.231 | 3.304 | 3.174 | 3.23 | 157,820,225.172 | 452,962,959.166 |
| 12/17/20 | 3.322 | 3.467 | 3.187 | 3.23 | 243,713,466.391 | 453,016,129.02 |
| 12/16/20 | 3.161 | 3.324 | 3.089 | 3.321 | 172,686,590.307 | 465,811,508.352 |
| 12/15/20 | 3.219 | 3.299 | 3.146 | 3.162 | 133,688,435.567 | 443,493,605.566 |
| 12/14/20 | 3.266 | 3.28 | 3.154 | 3.219 | 120,074,621.865 | 451,479,995.204 |
| 12/13/20 | 3.19 | 3.338 | 3.113 | 3.265 | 130,152,930.088 | 457,881,518.908 |
| 12/12/20 | 2.996 | 3.219 | 2.991 | 3.189 | 123,061,401.312 | 447,298,440.777 |
| 12/11/20 | 3.145 | 3.261 | 2.97 | 2.997 | 151,677,143.452 | 420,365,385.467 |
| 12/10/20 | 3.277 | 3.296 | 3.074 | 3.144 | 112,351,707.728 | 440,999,330.853 |
| 12/9/20 | 3.238 | 3.307 | 3.032 | 3.278 | 164,183,860.167 | 459,657,290.247 |
| 12/8/20 | 3.575 | 3.58 | 3.187 | 3.238 | 174,121,680.39 | 454,136,240.644 |
| 12/7/20 | 3.678 | 3.709 | 3.535 | 3.576 | 140,899,576.661 | 501,472,574.22 |
| 12/6/20 | 3.758 | 3.763 | 3.572 | 3.678 | 129,763,996.016 | 515,871,739.355 |
| 12/5/20 | 3.524 | 3.782 | 3.48 | 3.759 | 191,333,018.165 | 527,186,116.216 |
| 12/4/20 | 3.771 | 4.344 | 3.5 | 3.527 | 513,039,441.29 | 494,660,641.746 |
| 12/3/20 | 3.764 | 3.824 | 3.692 | 3.77 | 143,399,303.213 | 528,763,741.576 |
| 12/2/20 | 3.65 | 3.833 | 3.594 | 3.763 | 188,243,570.612 | 527,734,077.609 |
| 12/1/20 | 3.903 | 4.043 | 3.568 | 3.649 | 242,599,841.648 | 511,781,348.705 |
| 11/30/20 | 3.75 | 3.965 | 3.692 | 3.902 | 237,551,986.876 | 547,198,536.797 |
| 11/29/20 | 3.756 | 3.828 | 3.603 | 3.75 | 175,687,884.066 | 525,867,992.115 |
| 11/28/20 | 3.587 | 3.921 | 3.482 | 3.755 | 227,561,389.57 | 526,691,205.847 |
