OMG Network (OMG) historical data and Live price

OMG Network

OMG

$ 0.708348 -0.287 %

0.00001064 BTC

MARKET CAP
99.343 M

24H VOLUME
13.437 M

CIRC.SUPPLY
140.245 M

MAX SUPPLY
140.245 M

OMG

USD

Rank451

1H 1.06 %

24H -0.29 %

7D 12.41 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.688	0.717	0.683	0.71	14,776,001.66	99,544,837.47
4/21/24	0.709	0.71	0.673	0.688	15,463,053.2	96,512,761.29
4/20/24	0.658	0.715	0.647	0.709	14,340,060.17	99,447,621.27
4/19/24	0.648	0.67	0.595	0.658	19,293,039.99	92,307,581.67
4/18/24	0.622	0.653	0.606	0.648	14,869,447.21	90,887,838.09
4/17/24	0.641	0.648	0.598	0.622	19,460,859.97	87,270,729.79
4/16/24	0.638	0.653	0.613	0.641	16,788,385.18	89,936,686.92
4/15/24	0.655	0.7	0.608	0.638	20,106,728.89	89,519,816.79
4/14/24	0.606	0.663	0.583	0.655	30,220,379.63	91,872,860.87
4/13/24	0.737	0.739	0.529	0.606	49,149,846.31	85,024,293.3
4/12/24	0.956	0.971	0.691	0.737	35,506,443.69	103,291,651.85
4/11/24	0.965	0.993	0.944	0.956	16,978,868.73	134,024,517.84
4/10/24	0.99	0.995	0.924	0.965	19,361,135.16	135,327,928.13
4/9/24	1.034	1.036	0.979	0.99	19,122,270.23	138,833,936.18
4/8/24	0.972	1.039	0.944	1.034	19,499,602.24	145,038,181.37
4/7/24	0.956	0.983	0.951	0.972	13,840,157.7	136,303,352.16
4/6/24	0.949	0.971	0.945	0.956	15,629,505.57	134,121,525.73
4/5/24	0.973	0.975	0.92	0.949	19,502,593.86	133,049,321.22
4/4/24	0.94	1.001	0.917	0.973	18,093,831.36	136,502,093.36
4/3/24	0.963	1.003	0.92	0.94	24,485,996.86	131,771,030.11
4/2/24	1.045	1.045	0.935	0.963	23,217,092.24	135,040,085.06
4/1/24	1.12	1.129	1.019	1.045	23,352,348.99	146,525,120.13
3/31/24	1.105	1.123	1.099	1.12	15,537,693.71	157,024,382.19
3/30/24	1.155	1.169	1.096	1.105	22,662,457.61	154,905,605.64
3/29/24	1.102	1.158	1.088	1.155	32,210,326.24	161,955,977.18
3/28/24	1.096	1.111	1.065	1.102	18,076,028.21	154,498,194.12
3/27/24	1.13	1.146	1.073	1.096	24,351,319.58	153,675,967.65
3/26/24	1.097	1.143	1.088	1.13	29,081,803.83	158,534,306.09
3/25/24	1.055	1.118	1.049	1.097	24,449,749.63	153,854,911.7
3/24/24	1.007	1.059	1.001	1.055	15,532,302.38	147,988,949.35
3/23/24	1.006	1.039	0.986	1.007	16,782,419.15	141,250,719.17
3/22/24	1.023	1.048	0.962	1.006	21,344,596.39	141,077,525.51
3/21/24	1.051	1.063	0.995	1.023	22,912,434.16	143,430,317.35
3/20/24	0.956	1.059	0.908	1.051	29,007,125.38	147,392,992.22
3/19/24	1.088	1.1	0.928	0.956	33,437,022.29	134,087,837.49
3/18/24	1.129	1.147	1.064	1.088	26,870,546.38	152,545,351.64
3/17/24	1.06	1.144	1.021	1.129	26,912,084.69	158,356,540.51
3/16/24	1.192	1.214	1.035	1.06	30,346,127.78	148,599,893.88
3/15/24	1.312	1.322	1.108	1.192	58,479,658.64	167,192,891.61
3/14/24	1.32	1.33	1.223	1.312	37,016,324.82	184,017,722.63
3/13/24	1.277	1.346	1.259	1.32	36,241,781.59	185,070,179.97
3/12/24	1.284	1.29	1.182	1.277	43,132,063.45	179,143,911.76
3/11/24	1.169	1.395	1.127	1.284	75,259,241.64	180,135,441.9
3/10/24	1.2	1.214	1.135	1.169	28,805,679.9	164,014,855.47
3/9/24	1.193	1.269	1.182	1.2	31,489,561.11	168,333,579.71
3/8/24	1.177	1.248	1.136	1.193	39,717,396.14	167,327,851.77
3/7/24	1.189	1.191	1.135	1.177	33,824,334.23	165,133,541.74
3/6/24	1.041	1.199	1.007	1.189	44,220,278.47	166,732,395.73
3/5/24	1.185	1.241	0.91	1.041	74,913,040.53	146,055,190.78
3/4/24	1.166	1.242	1.119	1.185	73,756,833.22	166,186,167.62
3/3/24	1.075	1.341	1.069	1.166	178,138,114.66	163,470,942.41
3/2/24	0.972	1.078	0.96	1.075	50,114,847.11	150,756,021.33
3/1/24	0.876	1.041	0.876	0.972	64,017,963.94	136,250,185.25
2/29/24	0.9	0.943	0.852	0.876	59,222,333.99	122,851,953.37
2/28/24	0.798	0.936	0.776	0.9	94,838,771.09	126,203,166.32
2/27/24	0.768	0.806	0.761	0.797	26,656,339.63	111,837,662.68
2/26/24	0.77	0.778	0.728	0.768	21,667,298.44	107,691,341.54
2/25/24	0.75	0.772	0.737	0.77	22,256,264.79	108,039,057.71
2/24/24	0.711	0.84	0.698	0.75	56,962,135.56	105,235,650.79
2/23/24	0.696	0.722	0.684	0.711	15,550,393.95	99,754,148.69
2/22/24	0.69	0.711	0.674	0.696	13,394,127.95	97,597,234.77
2/21/24	0.721	0.721	0.664	0.69	14,704,554.08	96,804,564.07
2/20/24	0.721	0.729	0.679	0.721	18,970,680.4	101,160,729.5
2/19/24	0.705	0.735	0.705	0.721	19,734,655.06	101,146,370.49
2/18/24	0.69	0.712	0.688	0.705	12,634,922.47	98,823,734.04
2/17/24	0.696	0.698	0.668	0.69	10,809,074.03	96,759,995.94
2/16/24	0.695	0.71	0.681	0.696	12,290,728.61	97,617,785.44
2/15/24	0.682	0.711	0.676	0.695	17,821,322.86	97,477,168.23
2/14/24	0.661	0.687	0.655	0.682	13,931,223.95	95,666,332.57
2/13/24	0.667	0.672	0.646	0.661	12,254,745	92,712,115.95
2/12/24	0.645	0.671	0.636	0.667	11,221,867.14	93,523,500.69
2/11/24	0.651	0.659	0.641	0.645	10,687,124.98	90,454,727.56
2/10/24	0.652	0.659	0.641	0.651	10,729,174.89	91,303,910.7
2/9/24	0.629	0.657	0.629	0.652	13,177,493.47	91,456,094.76
2/8/24	0.621	0.637	0.621	0.629	12,092,744.72	88,164,154
2/7/24	0.608	0.63	0.601	0.621	18,938,361.22	87,067,289.29
2/6/24	0.617	0.623	0.605	0.608	13,246,270.42	85,318,321.78
2/5/24	0.616	0.63	0.602	0.617	10,221,194.67	86,500,728.17
2/4/24	0.637	0.638	0.614	0.616	8,765,768.87	86,349,278.47
2/3/24	0.644	0.648	0.633	0.637	8,677,744.81	89,394,656.42
2/2/24	0.636	0.646	0.631	0.643	10,835,287.47	90,234,415.33
2/1/24	0.627	0.639	0.616	0.636	10,856,230.38	89,245,218.98
1/31/24	0.651	0.654	0.623	0.627	13,068,780.14	87,975,623.96
1/30/24	0.668	0.674	0.65	0.651	13,678,179.4	91,351,799.32
1/29/24	0.654	0.672	0.65	0.668	12,165,385.63	93,688,066.65
1/28/24	0.667	0.677	0.649	0.654	12,851,678.84	91,693,595.46
1/27/24	0.661	0.672	0.656	0.667	12,937,066.42	93,511,026.87
1/26/24	0.629	0.665	0.623	0.661	13,242,053.36	92,731,671.9
1/25/24	0.64	0.641	0.616	0.63	15,295,482.04	88,291,960.3
1/24/24	0.647	0.658	0.628	0.64	19,785,647.5	89,779,106.64

Similar Coins