OMG Network (OMG) historical data and Live price

OMG Network

OMG

$ 1.81 + 1.525 %

0.00009388 BTC

MARKET CAP
253.912 M

24H VOLUME
42.553 M

CIRC.SUPPLY
140.245 M

MAX SUPPLY
140.245 M

OMG

USD

Rank105

1H 1.66 %

24H 1.53 %

7D -7.35 %

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)
7/1/22	1.846	1.89	1.747	1.782	50,191,070.15	249,870,114.05
6/30/22	1.861	1.871	1.701	1.843	48,939,595.86	258,470,006.8
6/29/22	1.856	1.896	1.821	1.86	47,347,231.92	260,911,164.76
6/28/22	1.988	2.049	1.851	1.856	59,056,822.59	260,301,725.28
6/27/22	1.898	2.038	1.898	1.988	62,161,087.53	278,794,280.25
6/26/22	2.038	2.079	1.898	1.898	42,005,285.68	266,128,395.65
6/25/22	2.013	2.091	1.942	2.039	57,792,642.52	285,912,838.1
6/24/22	1.909	2.041	1.908	2.014	47,242,922.51	282,405,748.12
6/23/22	1.802	1.914	1.801	1.909	39,964,727.2	267,757,547.23
6/22/22	1.878	1.883	1.783	1.802	40,092,077.3	252,745,398.98
6/21/22	1.873	1.966	1.833	1.876	51,669,172.12	263,146,107.28
6/20/22	1.814	1.893	1.738	1.873	50,863,863.02	262,675,002.95
6/19/22	1.721	1.843	1.639	1.815	65,841,200.53	254,483,211.78
6/18/22	1.857	1.89	1.605	1.721	76,322,701.29	241,409,527.36
6/17/22	1.8	1.895	1.797	1.857	59,244,939.16	260,482,757.47
6/16/22	2.021	2.051	1.769	1.798	65,413,762.2	252,230,706.82
6/15/22	1.93	2.02	1.741	2.02	102,425,178.24	283,320,524.78
6/14/22	1.901	1.955	1.765	1.932	103,003,596.13	270,900,207.06
6/13/22	2.163	2.163	1.869	1.902	173,966,141.99	266,701,163.09
6/12/22	2.282	2.322	2.143	2.164	93,449,522.63	303,519,799.39
6/11/22	2.493	2.567	2.268	2.281	76,284,119.39	319,933,432.1
6/10/22	2.721	2.724	2.488	2.493	74,378,025.2	349,640,094.34
6/9/22	2.64	2.796	2.588	2.72	126,513,387.99	381,491,587.45
6/8/22	2.635	2.735	2.573	2.636	97,939,062.68	369,670,459.18
6/7/22	2.571	2.71	2.414	2.635	85,391,897.06	369,570,677.95
6/6/22	2.48	2.706	2.477	2.571	94,057,002.18	360,567,472.77
6/5/22	2.43	2.503	2.395	2.479	64,252,010.74	347,687,953.6
6/4/22	2.422	2.449	2.365	2.43	61,874,305.89	340,859,919.06
6/3/22	2.552	2.552	2.386	2.421	70,258,353.72	339,597,233.19
6/2/22	2.494	2.564	2.419	2.552	89,169,391.27	357,960,388.31
6/1/22	2.749	2.848	2.479	2.495	123,040,422	349,936,943.33
5/31/22	2.754	2.833	2.634	2.749	133,413,114.61	385,476,749.78
5/30/22	2.568	2.78	2.561	2.754	134,693,848.78	386,285,642.33
5/29/22	2.407	2.57	2.365	2.567	106,222,111.82	360,070,916.07
5/28/22	2.348	2.459	2.348	2.389	124,463,839.13	335,100,610.54
5/27/22	2.361	2.442	2.251	2.349	122,571,826.67	329,453,708.34
5/26/22	2.532	2.589	2.301	2.362	107,289,940.32	331,276,747.3
5/25/22	2.591	2.625	2.463	2.532	102,531,097.04	355,067,773.56
5/24/22	2.536	2.61	2.421	2.591	93,866,381.3	363,435,830.2
5/23/22	2.6	2.783	2.521	2.536	134,167,315.11	355,719,858.53
5/22/22	2.51	2.631	2.479	2.6	72,726,110.9	364,699,289.83
5/21/22	2.414	2.524	2.362	2.509	70,007,416.77	351,920,575.86
5/20/22	2.505	2.546	2.355	2.415	66,034,884.9	338,702,157.32
5/19/22	2.347	2.525	2.255	2.508	72,541,650.81	351,724,564.66
5/18/22	2.573	2.608	2.344	2.346	67,789,994.56	329,024,317.83
5/17/22	2.442	2.611	2.417	2.574	63,354,988.47	360,946,958.55
5/16/22	2.656	2.657	2.412	2.443	60,713,510.29	342,594,562.63
5/15/22	2.583	2.656	2.378	2.655	71,850,672.94	372,415,828.58
5/14/22	2.476	2.603	2.313	2.583	72,354,731.82	362,274,646.66
5/13/22	2.363	2.707	2.328	2.476	106,404,351.17	347,254,318.72
5/12/22	2.485	2.616	1.947	2.364	225,813,752.99	331,586,458.62
5/11/22	3.101	3.198	2.286	2.482	290,213,729.9	348,089,094.72
5/10/22	2.97	3.381	2.838	3.103	224,660,995.03	435,161,982.46
5/9/22	3.571	3.662	2.975	2.975	150,594,481.95	417,294,136.84
5/8/22	3.622	3.723	3.532	3.57	93,948,032.07	500,739,693.66
5/7/22	3.668	3.711	3.516	3.622	70,920,614.76	507,904,965.72
5/6/22	3.758	3.764	3.573	3.669	97,171,750.25	514,502,823.53
5/5/22	4.248	4.276	3.681	3.759	122,530,478.8	527,145,334.39
5/4/22	3.738	4.263	3.724	4.248	124,838,404.49	595,797,339.53
5/3/22	3.841	3.93	3.655	3.739	82,225,749.25	524,313,477.37
5/2/22	3.859	3.9	3.67	3.841	92,572,124.08	538,654,961.38
5/1/22	3.612	3.864	3.573	3.859	90,357,220.48	541,256,450.49
4/30/22	3.949	4.049	3.536	3.612	103,884,856.63	506,597,779.52
4/29/22	4.164	4.183	3.867	3.95	80,971,915.25	553,903,269.79
4/28/22	4.195	4.322	4.128	4.164	79,844,275.35	584,006,391.02
4/27/22	4.097	4.263	4.095	4.195	78,039,535.31	588,322,331.38
4/26/22	4.524	4.587	4.07	4.096	96,632,758.21	574,470,196.2
4/25/22	4.54	4.551	4.225	4.524	91,213,710.32	634,494,390.03
4/24/22	4.597	4.895	4.491	4.539	134,198,272.78	636,589,776.83
4/23/22	4.642	4.67	4.553	4.598	58,945,151.94	644,792,509.91
4/22/22	4.604	4.765	4.543	4.643	92,450,361.76	651,215,160.66
4/21/22	4.766	5.025	4.587	4.604	138,084,229.64	645,661,125.19
4/20/22	4.799	4.952	4.647	4.767	112,759,139.77	668,508,887.85
4/19/22	4.7	4.799	4.648	4.799	77,357,795.62	673,041,438.45
4/18/22	4.514	4.71	4.321	4.7	91,652,771.72	659,185,804.88
4/17/22	4.785	4.785	4.502	4.515	65,813,892.19	633,149,658.71
4/16/22	4.635	4.87	4.635	4.785	134,261,362.52	671,116,368.58
4/15/22	4.516	4.839	4.516	4.635	144,714,034.16	650,073,940.14
4/14/22	4.643	4.748	4.466	4.516	90,804,904.42	633,404,236.6
4/13/22	4.432	4.662	4.409	4.643	102,652,131.63	651,196,517.33
4/12/22	4.228	4.565	4.21	4.433	144,928,726.22	621,665,168.78
4/11/22	4.735	4.735	4.186	4.227	128,565,759.92	592,844,103.62
4/10/22	4.873	4.927	4.736	4.736	76,142,151.06	664,210,102.27
4/9/22	4.686	4.89	4.686	4.873	90,320,005.92	683,415,792.18
4/8/22	4.992	5.074	4.66	4.686	119,510,860.73	657,250,455.27
4/7/22	4.803	5.056	4.72	4.991	145,299,465.99	700,020,276.25
4/6/22	5.481	5.481	4.802	4.802	241,304,700.98	673,499,889.39
4/5/22	5.8	5.868	5.48	5.482	139,864,783.55	768,785,196.46
4/4/22	6.012	6.032	5.586	5.8	212,907,081.86	813,483,377.72
4/3/22	6.033	6.149	5.84	6.013	226,319,286.72	843,227,839.57

Similar Coins