- 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) |
|---|---|---|---|---|---|---|
| 6/16/21 | 5.193 | 5.369 | 5.014 | 5.049 | 200,603,049.31 | 708,125,015.13 |
| 6/15/21 | 5.212 | 5.497 | 5.091 | 5.197 | 246,385,071.55 | 728,796,427.7 |
| 6/14/21 | 5.053 | 5.232 | 4.917 | 5.212 | 242,384,982.54 | 730,895,714.6 |
| 6/13/21 | 4.648 | 5.071 | 4.474 | 5.063 | 233,625,202.95 | 710,062,907.5 |
| 6/12/21 | 4.784 | 4.856 | 4.365 | 4.643 | 214,940,064.66 | 651,182,929.26 |
| 6/11/21 | 5.083 | 5.256 | 4.673 | 4.78 | 206,078,796.03 | 670,440,649.27 |
| 6/10/21 | 5.522 | 5.57 | 4.985 | 5.071 | 232,834,546.93 | 711,217,997.28 |
| 6/9/21 | 5.368 | 5.53 | 5.085 | 5.515 | 298,325,348.79 | 773,435,441.15 |
| 6/7/21 | 6.037 | 6.197 | 5.336 | 5.359 | 233,818,409.3 | 751,582,826.63 |
| 6/6/21 | 5.883 | 6.103 | 5.813 | 6.048 | 233,935,300.07 | 848,182,982.16 |
| 6/5/21 | 6.21 | 6.463 | 5.685 | 5.885 | 320,085,188.92 | 825,295,998.54 |
| 6/4/21 | 6.705 | 6.86 | 5.798 | 6.213 | 413,418,267.4 | 871,356,273.87 |
| 6/3/21 | 6.461 | 7.088 | 6.378 | 6.698 | 311,259,563.27 | 939,429,129.81 |
| 6/2/21 | 6.325 | 6.79 | 6.14 | 6.46 | 330,059,738.83 | 906,049,903.74 |
| 6/1/21 | 6.62 | 6.706 | 6.174 | 6.329 | 341,627,587.5 | 887,601,020.58 |
| 5/31/21 | 6.089 | 6.627 | 5.876 | 6.627 | 354,548,861.2 | 929,413,209.97 |
| 5/30/21 | 5.858 | 6.526 | 5.476 | 6.101 | 356,195,578.89 | 855,623,213.77 |
| 5/29/21 | 6.272 | 6.717 | 5.484 | 5.855 | 422,199,775.76 | 821,100,936.34 |
| 5/28/21 | 7.233 | 7.311 | 5.956 | 6.269 | 569,672,162.69 | 879,215,150.91 |
| 5/27/21 | 7.245 | 7.984 | 7.108 | 7.179 | 611,551,372.19 | 1,006,790,568.84 |
| 5/26/21 | 6.146 | 7.692 | 6.146 | 7.245 | 699,522,647.99 | 1,016,010,215.65 |
| 5/25/21 | 6.26 | 6.537 | 5.518 | 6.156 | 524,495,928.74 | 863,416,835.89 |
| 5/24/21 | 4.301 | 6.959 | 4.264 | 6.235 | 1,074,530,222.03 | 874,452,882.46 |
| 5/23/21 | 5.182 | 5.492 | 3.405 | 4.326 | 458,486,138.51 | 606,637,894.41 |
| 5/22/21 | 5.683 | 5.713 | 4.83 | 5.174 | 383,572,548.85 | 725,647,984.45 |
| 5/21/21 | 6.656 | 7.274 | 4.832 | 5.683 | 538,415,107.98 | 796,951,028.7 |
| 5/19/21 | 8.704 | 8.842 | 4.237 | 5.523 | 756,497,541.71 | 774,581,003.45 |
| 5/19/21 | 8.704 | 8.842 | 4.237 | 5.523 | 756,497,541.71 | 774,581,003.45 |
| 5/19/21 | 8.704 | 8.842 | 4.237 | 5.523 | 756,497,541.71 | 774,581,003.45 |
| 5/19/21 | 8.704 | 8.842 | 4.237 | 5.523 | 756,497,541.71 | 774,581,003.45 |
| 5/18/21 | 8.481 | 9.26 | 8.404 | 8.693 | 488,332,987.98 | 1,219,102,745.2 |
| 5/18/21 | 8.481 | 9.26 | 8.404 | 8.693 | 488,332,987.98 | 1,219,102,745.2 |
| 5/18/21 | 8.481 | 9.26 | 8.404 | 8.693 | 488,332,987.98 | 1,219,102,745.2 |
| 5/18/21 | 8.481 | 9.26 | 8.404 | 8.693 | 488,332,987.98 | 1,219,102,745.2 |
| 5/17/21 | 9.312 | 9.312 | 7.981 | 8.494 | 584,624,764.15 | 1,191,263,738.08 |
| 5/17/21 | 9.312 | 9.312 | 7.981 | 8.494 | 584,624,764.15 | 1,191,263,738.08 |
| 5/17/21 | 9.312 | 9.312 | 7.981 | 8.494 | 584,624,764.15 | 1,191,263,738.08 |
| 5/17/21 | 9.312 | 9.312 | 7.981 | 8.494 | 584,624,764.15 | 1,191,263,738.08 |
| 5/16/21 | 9.326 | 10.558 | 8.73 | 9.333 | 638,307,011.56 | 1,308,928,783.18 |
| 5/16/21 | 9.326 | 10.558 | 8.73 | 9.333 | 638,307,011.56 | 1,308,928,783.18 |
| 5/16/21 | 9.326 | 10.558 | 8.73 | 9.333 | 638,307,011.56 | 1,308,928,783.18 |
| 5/16/21 | 9.326 | 10.558 | 8.73 | 9.333 | 638,307,011.56 | 1,308,928,783.18 |
| 5/15/21 | 10.224 | 10.524 | 9.305 | 9.354 | 516,098,039.43 | 1,311,880,699.29 |
| 5/15/21 | 10.224 | 10.524 | 9.305 | 9.354 | 516,098,039.43 | 1,311,880,699.29 |
| 5/15/21 | 10.224 | 10.524 | 9.305 | 9.354 | 516,098,039.43 | 1,311,880,699.29 |
| 5/15/21 | 10.224 | 10.524 | 9.305 | 9.354 | 516,098,039.43 | 1,311,880,699.29 |
| 5/14/21 | 9.668 | 10.889 | 9.62 | 10.223 | 683,088,251.8 | 1,433,708,690.71 |
| 5/14/21 | 9.668 | 10.889 | 9.62 | 10.223 | 683,088,251.8 | 1,433,708,690.71 |
| 5/14/21 | 9.668 | 10.889 | 9.62 | 10.223 | 683,088,251.8 | 1,433,708,690.71 |
| 5/14/21 | 9.668 | 10.889 | 9.62 | 10.223 | 683,088,251.8 | 1,433,708,690.71 |
| 5/13/21 | 9.663 | 10.455 | 9.031 | 9.675 | 778,078,454.25 | 1,356,903,511.4 |
| 5/13/21 | 9.663 | 10.455 | 9.031 | 9.675 | 778,078,454.25 | 1,356,903,511.4 |
| 5/13/21 | 9.663 | 10.455 | 9.031 | 9.675 | 778,078,454.25 | 1,356,903,511.4 |
| 5/13/21 | 9.663 | 10.455 | 9.031 | 9.675 | 778,078,454.25 | 1,356,903,511.4 |
| 5/12/21 | 12.322 | 12.356 | 9.527 | 9.527 | 939,762,534.12 | 1,336,077,123.49 |
| 5/12/21 | 12.322 | 12.356 | 9.527 | 9.527 | 939,762,534.12 | 1,336,077,123.49 |
| 5/12/21 | 12.322 | 12.356 | 9.527 | 9.527 | 939,762,534.12 | 1,336,077,123.49 |
| 5/12/21 | 12.322 | 12.356 | 9.527 | 9.527 | 939,762,534.12 | 1,336,077,123.49 |
| 5/11/21 | 10.062 | 12.503 | 9.582 | 12.338 | 1,543,596,416.96 | 1,730,337,484.33 |
| 5/11/21 | 10.062 | 12.503 | 9.582 | 12.338 | 1,543,596,416.96 | 1,730,337,484.33 |
| 5/11/21 | 10.062 | 12.503 | 9.582 | 12.338 | 1,543,596,416.96 | 1,730,337,484.33 |
| 5/11/21 | 10.062 | 12.503 | 9.582 | 12.338 | 1,543,596,416.96 | 1,730,337,484.33 |
| 5/10/21 | 11.614 | 12.166 | 9.491 | 10.091 | 767,768,943.86 | 1,415,250,831.51 |
| 5/10/21 | 11.614 | 12.166 | 9.491 | 10.091 | 767,768,943.86 | 1,415,250,831.51 |
| 5/10/21 | 11.614 | 12.166 | 9.491 | 10.091 | 767,768,943.86 | 1,415,250,831.51 |
| 5/10/21 | 11.614 | 12.166 | 9.491 | 10.091 | 767,768,943.86 | 1,415,250,831.51 |
| 5/9/21 | 11.819 | 12.456 | 10.919 | 11.627 | 697,124,345.4 | 1,630,594,191.49 |
| 5/9/21 | 11.819 | 12.456 | 10.919 | 11.627 | 697,124,345.4 | 1,630,594,191.49 |
| 5/9/21 | 11.819 | 12.456 | 10.919 | 11.627 | 697,124,345.4 | 1,630,594,191.49 |
| 5/9/21 | 11.819 | 12.456 | 10.919 | 11.627 | 697,124,345.4 | 1,630,594,191.49 |
| 5/8/21 | 11.888 | 12.474 | 11.234 | 11.851 | 1,056,341,405.39 | 1,662,029,685.16 |
| 5/8/21 | 11.888 | 12.474 | 11.234 | 11.851 | 1,056,341,405.39 | 1,662,029,685.16 |
| 5/8/21 | 11.888 | 12.474 | 11.234 | 11.851 | 1,056,341,405.39 | 1,662,029,685.16 |
| 5/8/21 | 11.888 | 12.474 | 11.234 | 11.851 | 1,056,341,405.39 | 1,662,029,685.16 |
| 5/7/21 | 13.176 | 15.323 | 11.178 | 11.946 | 3,293,135,317.18 | 1,675,391,453.62 |
| 5/7/21 | 13.176 | 15.323 | 11.178 | 11.946 | 3,293,135,317.18 | 1,675,391,453.62 |
| 5/7/21 | 13.176 | 15.323 | 11.178 | 11.946 | 3,293,135,317.18 | 1,675,391,453.62 |
| 5/6/21 | 9.917 | 12.969 | 9.638 | 12.969 | 1,520,581,637.2 | 1,818,835,656.55 |
| 5/6/21 | 9.917 | 12.969 | 9.638 | 12.969 | 1,520,581,637.2 | 1,818,835,656.55 |
| 5/6/21 | 9.917 | 12.969 | 9.638 | 12.969 | 1,520,581,637.2 | 1,818,835,656.55 |
| 5/6/21 | 9.917 | 12.969 | 9.638 | 12.969 | 1,520,581,637.2 | 1,818,835,656.55 |
| 5/5/21 | 8.701 | 10.271 | 8.615 | 9.92 | 992,405,947.14 | 1,391,276,046.05 |
| 5/5/21 | 8.701 | 10.271 | 8.615 | 9.92 | 992,405,947.14 | 1,391,276,046.05 |
| 5/5/21 | 8.701 | 10.271 | 8.615 | 9.92 | 992,405,947.14 | 1,391,276,046.05 |
| 5/5/21 | 8.701 | 10.271 | 8.615 | 9.92 | 992,405,947.14 | 1,391,276,046.05 |
| 4/23/21 | 6.989 | 7.159 | 5.646 | 6.569 | 724,319,390.11 | 921,255,504.96 |
| 4/18/21 | 9.525 | 9.618 | 7.156 | 8.424 | 774,639,879.36 | 1,181,427,499.83 |
| 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 |
