- 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) |
|---|---|---|---|---|---|---|
| 10/30/20 | 2.887 | 2.911 | 2.768 | 2.866 | 109,124,833.265 | 401,958,484.226 |
| 10/29/20 | 3.06 | 3.116 | 2.854 | 2.887 | 112,387,945.76 | 404,920,490.295 |
| 10/28/20 | 3.209 | 3.244 | 2.994 | 3.06 | 102,797,753.504 | 429,104,927.637 |
| 10/27/20 | 3.245 | 3.292 | 3.154 | 3.209 | 102,671,202.105 | 450,114,703.462 |
| 10/26/20 | 3.349 | 3.407 | 3.095 | 3.245 | 120,267,651.912 | 455,073,553.38 |
| 10/25/20 | 3.49 | 3.491 | 3.313 | 3.349 | 93,028,510.756 | 469,646,433.176 |
| 10/24/20 | 3.52 | 3.557 | 3.433 | 3.49 | 101,841,847.8 | 489,441,910.603 |
| 10/23/20 | 3.488 | 3.645 | 3.407 | 3.52 | 126,156,600.057 | 493,614,490.061 |
| 10/22/20 | 3.276 | 3.573 | 3.271 | 3.482 | 132,941,991.208 | 488,308,087.356 |
| 10/21/20 | 3.144 | 3.41 | 3.133 | 3.277 | 124,734,467.634 | 459,626,377.354 |
| 10/20/20 | 3.357 | 3.377 | 3.096 | 3.146 | 112,707,105.717 | 441,172,039.739 |
| 10/19/20 | 3.407 | 3.483 | 3.259 | 3.351 | 116,391,846.534 | 469,903,959.535 |
| 10/18/20 | 3.26 | 3.433 | 3.253 | 3.406 | 97,022,347.059 | 477,720,777.712 |
| 10/17/20 | 3.239 | 3.284 | 3.14 | 3.262 | 105,388,598.826 | 457,493,735.068 |
| 10/16/20 | 3.434 | 3.491 | 3.24 | 3.244 | 123,224,243.802 | 454,973,641.772 |
| 10/15/20 | 3.344 | 3.503 | 3.246 | 3.432 | 144,951,299.596 | 481,383,389.862 |
| 10/14/20 | 3.532 | 3.552 | 3.283 | 3.358 | 136,540,447.811 | 470,959,998.229 |
| 10/13/20 | 3.64 | 3.657 | 3.468 | 3.531 | 126,506,529.325 | 495,264,034.826 |
| 10/12/20 | 3.652 | 3.721 | 3.509 | 3.635 | 168,165,415.971 | 509,726,633.536 |
| 10/11/20 | 3.629 | 3.771 | 3.532 | 3.652 | 164,014,673.285 | 512,183,559.48 |
| 10/10/20 | 3.487 | 3.862 | 3.483 | 3.638 | 254,655,342.091 | 510,158,408.62 |
| 10/9/20 | 3.39 | 3.591 | 3.289 | 3.5 | 202,270,891.068 | 490,907,613.959 |
| 10/8/20 | 3.272 | 3.459 | 3.053 | 3.375 | 214,343,729.904 | 473,312,537.18 |
| 10/7/20 | 3.372 | 3.375 | 3.121 | 3.267 | 192,330,603.727 | 458,201,488.435 |
| 10/6/20 | 3.812 | 3.833 | 3.306 | 3.372 | 203,003,040.615 | 472,894,254.369 |
| 10/5/20 | 3.634 | 3.895 | 3.633 | 3.808 | 175,342,414.916 | 534,075,044.543 |
| 10/4/20 | 3.725 | 3.763 | 3.519 | 3.634 | 167,871,833.127 | 509,709,807.923 |
| 10/3/20 | 3.823 | 3.893 | 3.725 | 3.725 | 180,825,839.677 | 522,438,820.598 |
| 10/2/20 | 4.021 | 4.236 | 3.613 | 3.823 | 393,024,263.473 | 536,165,709.79 |
| 10/1/20 | 3.999 | 4.386 | 3.893 | 4.014 | 348,382,438.077 | 562,917,587.531 |
| 9/29/20 | 3.757 | 4.39 | 3.757 | 4.093 | 600,643,703.485 | 574,018,290.268 |
| 9/28/20 | 3.087 | 4.254 | 3.084 | 3.78 | 518,742,605.459 | 530,154,374.98 |
| 9/27/20 | 3.103 | 3.109 | 2.977 | 3.087 | 95,118,425.165 | 432,925,890.123 |
| 9/26/20 | 3.145 | 3.188 | 3.058 | 3.103 | 116,918,081.412 | 435,235,853.944 |
| 9/25/20 | 3.122 | 3.229 | 2.949 | 3.139 | 136,335,438.527 | 440,218,057.53 |
| 9/24/20 | 2.759 | 3.152 | 2.737 | 3.12 | 165,545,980.435 | 437,631,971.017 |
| 9/23/20 | 3.229 | 3.23 | 2.723 | 2.759 | 246,964,528.349 | 386,965,828.822 |
| 9/22/20 | 2.575 | 3.247 | 2.549 | 3.229 | 202,499,364.925 | 452,822,497.388 |
| 9/21/20 | 2.91 | 2.947 | 2.539 | 2.575 | 130,550,131.044 | 361,178,416.75 |
| 9/20/20 | 3.064 | 3.12 | 2.84 | 2.912 | 101,215,717.569 | 408,334,377.638 |
| 9/19/20 | 3.022 | 3.158 | 2.987 | 3.067 | 122,559,404.13 | 430,175,487.318 |
| 9/18/20 | 3.271 | 3.418 | 2.96 | 3.014 | 184,356,275.944 | 422,636,458.97 |
| 9/17/20 | 3.419 | 3.53 | 3.218 | 3.271 | 136,966,413.44 | 458,704,013.693 |
| 9/16/20 | 3.476 | 3.553 | 3.344 | 3.419 | 127,361,188.82 | 479,525,713.344 |
| 9/15/20 | 3.834 | 3.852 | 3.463 | 3.475 | 145,086,131.218 | 487,412,463.446 |
| 9/14/20 | 3.816 | 3.953 | 3.703 | 3.834 | 167,695,431.577 | 537,727,833.485 |
| 9/13/20 | 4.098 | 4.118 | 3.678 | 3.818 | 226,246,285.347 | 535,512,003.652 |
| 9/12/20 | 3.828 | 4.138 | 3.773 | 4.098 | 210,775,775.008 | 574,788,789.249 |
| 9/11/20 | 3.824 | 3.871 | 3.641 | 3.827 | 187,233,807.87 | 536,779,835.64 |
| 9/10/20 | 3.843 | 4.038 | 3.733 | 3.824 | 265,414,165.772 | 536,352,067.903 |
| 9/9/20 | 3.529 | 3.879 | 3.439 | 3.842 | 241,194,438.472 | 538,761,689.122 |
| 9/8/20 | 3.603 | 3.793 | 3.415 | 3.526 | 238,351,755.895 | 494,461,927.762 |
| 9/7/20 | 3.936 | 3.95 | 3.337 | 3.601 | 291,670,974.55 | 505,043,536.922 |
| 9/6/20 | 3.758 | 4.032 | 3.406 | 3.929 | 346,616,271.39 | 551,042,914.63 |
| 9/5/20 | 4.269 | 4.506 | 3.473 | 3.758 | 503,799,866.502 | 526,997,723.704 |
| 9/4/20 | 3.566 | 4.48 | 3.351 | 4.264 | 646,760,693.691 | 598,011,390.216 |
| 9/3/20 | 4.426 | 4.435 | 3.47 | 3.565 | 416,473,324.289 | 500,035,724.259 |
| 9/2/20 | 5.006 | 5.228 | 4.122 | 4.427 | 508,356,830.296 | 620,803,867.941 |
| 9/1/20 | 5.131 | 5.159 | 4.989 | 5.005 | 464,910,254.571 | 701,880,218.877 |
| 8/31/20 | 5.497 | 5.569 | 5.129 | 5.133 | 541,165,703.669 | 719,929,328.139 |
| 8/30/20 | 5.114 | 5.791 | 5.095 | 5.513 | 583,246,289.917 | 773,167,791.811 |
| 8/29/20 | 5.401 | 5.435 | 5.075 | 5.131 | 498,069,542.623 | 719,589,090.842 |
| 8/28/20 | 5.008 | 5.439 | 4.895 | 5.368 | 545,623,951.802 | 752,895,276.358 |
| 8/27/20 | 5.501 | 5.509 | 4.954 | 5.012 | 659,488,012.131 | 702,954,164.517 |
| 8/26/20 | 5.171 | 5.811 | 4.954 | 5.508 | 1,010,815,043.38 | 772,413,365.088 |
| 8/25/20 | 5.855 | 5.878 | 4.881 | 5.168 | 789,356,267.045 | 724,722,687.945 |
| 8/24/20 | 6.417 | 6.434 | 5.758 | 5.855 | 651,989,583.942 | 821,147,618.254 |
| 8/23/20 | 6.086 | 7.174 | 6.022 | 6.414 | 1,483,940,040.591 | 899,503,858.149 |
| 8/22/20 | 6.138 | 6.449 | 5.357 | 6.04 | 1,553,216,209.922 | 847,112,018.257 |
| 8/21/20 | 5.723 | 9.432 | 5.667 | 6.172 | 4,170,231,184.473 | 865,540,580.527 |
| 8/20/20 | 3.355 | 5.945 | 3.273 | 5.723 | 2,292,512,926.161 | 802,646,436.568 |
| 8/19/20 | 2.711 | 3.424 | 2.669 | 3.346 | 589,606,813.23 | 469,243,753.544 |
| 8/18/20 | 2.699 | 2.891 | 2.521 | 2.711 | 244,953,067.684 | 380,217,135.46 |
| 8/17/20 | 2.793 | 3.28 | 2.682 | 2.682 | 491,175,213.162 | 376,190,512.601 |
| 8/16/20 | 1.948 | 3.105 | 1.913 | 2.793 | 425,917,385.329 | 391,748,382.083 |
| 8/15/20 | 2.02 | 2.044 | 1.918 | 1.948 | 95,630,944.974 | 273,224,927.312 |
| 8/14/20 | 1.857 | 2.075 | 1.818 | 2.021 | 147,784,217.429 | 283,483,337.964 |
| 8/13/20 | 1.714 | 1.905 | 1.658 | 1.856 | 126,656,935.317 | 260,260,895.615 |
| 8/12/20 | 1.658 | 1.728 | 1.597 | 1.714 | 73,069,982.977 | 240,345,463.421 |
| 8/11/20 | 1.801 | 1.802 | 1.627 | 1.658 | 86,130,984.95 | 232,505,572.861 |
| 8/10/20 | 1.709 | 1.849 | 1.704 | 1.801 | 136,346,366.123 | 252,600,350.062 |
| 8/9/20 | 1.612 | 1.722 | 1.592 | 1.707 | 81,276,898.765 | 239,396,099.523 |
| 8/8/20 | 1.573 | 1.614 | 1.562 | 1.61 | 61,718,800.088 | 225,769,686.069 |
| 8/7/20 | 1.612 | 1.642 | 1.555 | 1.572 | 70,793,654.56 | 220,511,431.455 |
| 8/6/20 | 1.596 | 1.622 | 1.577 | 1.612 | 62,837,890.984 | 226,026,965.853 |
| 8/5/20 | 1.59 | 1.628 | 1.587 | 1.596 | 76,959,131.788 | 223,812,430.052 |
| 8/4/20 | 1.576 | 1.608 | 1.559 | 1.59 | 61,885,639.016 | 223,028,800.173 |
| 8/3/20 | 1.589 | 1.612 | 1.569 | 1.576 | 74,230,910.556 | 220,999,580.918 |
| 8/2/20 | 1.718 | 1.737 | 1.546 | 1.589 | 92,987,979.132 | 222,815,661.61 |
| 8/1/20 | 1.644 | 1.718 | 1.606 | 1.717 | 91,724,397.082 | 240,819,611.782 |
