UK markets closed

OMG Network GBP (OMG-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.515778-0.008382 (-1.60%)
As of 08:19AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.5216610.5234620.5082990.5157780.5157788,849,455
04 May 20240.5166770.5378140.5026780.5298930.52989313,101,550
03 May 20240.4899790.5261080.4734180.5166770.51667711,006,904
02 May 20240.4835350.4936780.4529880.4899790.48997912,342,992
01 May 20240.5081130.5158680.4637030.4835350.48353513,205,188
30 Apr 20240.5186480.5251010.4950010.5081090.50810910,737,612
29 Apr 20240.5284870.5390100.5171370.5186480.5186489,744,869
28 Apr 20240.5164770.5332800.4998050.5284870.52848710,835,048
27 Apr 20240.5346070.5392770.5159850.5164770.51647711,101,911
26 Apr 20240.5338630.5459510.5153860.5346070.53460712,453,430
25 Apr 20240.5663570.5822920.5259280.5338560.53385614,024,421
24 Apr 20240.5747450.5807680.5606210.5663570.56635710,773,320
23 Apr 20240.5560590.5809810.5514180.5747450.57474511,964,705
22 Apr 20240.5732860.5738430.5439650.5560590.55605912,494,534
21 Apr 20240.5321260.5784360.5234000.5732860.57328611,593,551
20 Apr 20240.5211690.5385170.4797650.5321260.53212615,597,902
19 Apr 20240.4996810.5252040.4868060.5211690.52116911,957,935
18 Apr 20240.5158870.5216950.4814360.4996810.49968115,626,973
17 Apr 20240.5128430.5251080.4928570.5158870.51588713,505,635
16 Apr 20240.5257620.5601160.4887960.5128430.51284316,154,570
15 Apr 20240.4866770.5324570.4676610.5257620.52576224,254,393
14 Apr 20240.5912390.5936100.4250570.4866770.48667739,455,629
13 Apr 20240.7611900.7743710.5547090.5912390.59123928,503,224
12 Apr 20240.7697010.7918170.7537580.7611900.76119013,524,025
11 Apr 20240.7808910.7850160.7354770.7697010.76970115,443,797
10 Apr 20240.8170440.8186030.7726210.7808910.78089115,084,220
09 Apr 20240.7698320.8206980.7473730.8170440.81704415,405,563
08 Apr 20240.7567130.7781330.7524640.7698320.76983210,962,734
07 Apr 20240.7506640.7686300.7480530.7567130.75671312,367,065
06 Apr 20240.7700740.7705620.7274840.7506640.75066415,431,700
05 Apr 20240.7426720.7907070.7247630.7700740.77007414,315,695
04 Apr 20240.7656460.7973760.7272620.7426720.74267219,354,564
03 Apr 20240.8327540.8329350.7440240.7656460.76564618,461,280
02 Apr 20240.8859490.8930330.8117330.8327540.83275418,613,317
01 Apr 20240.8748070.8895130.8707690.8859490.88594912,294,666
31 Mar 20240.9146630.9260050.8677810.8748070.87480717,949,029
30 Mar 20240.8728360.9170660.8618780.9146630.91466325,512,189
29 Mar 20240.8685000.8816950.8434420.8728360.87283614,321,908
28 Mar 20240.8951690.9086890.8500490.8685000.86850019,300,783
27 Mar 20240.8681620.9028240.8615620.8951690.89516923,029,880
26 Mar 20240.8376340.8844980.8328290.8681620.86816219,348,725
25 Mar 20240.7992770.8409240.7945230.8376340.83763412,329,619
24 Mar 20240.7982970.8243380.7823150.7992770.79927713,318,326
23 Mar 20240.8078130.8328900.7632970.7982970.79829716,938,816
22 Mar 20240.8211950.8304150.7861660.8078110.80781118,097,913
21 Mar 20240.7518030.8279800.7138010.8211950.82119522,665,356
20 Mar 20240.8545480.8642570.7291910.7517700.75177026,292,433
19 Mar 20240.8869150.9007160.8360110.8545500.85455021,113,854
18 Mar 20240.8322770.8982590.8019020.8869150.88691521,138,877
17 Mar 20240.9362640.9535930.8131860.8322760.83227623,836,398
16 Mar 20241.0294911.0377910.8698350.9362640.93626445,927,643
15 Mar 20241.0308431.0436380.9596941.0294941.02949429,043,305
14 Mar 20240.9983241.0518470.9840001.0308461.03084628,311,029
13 Mar 20241.0020291.0062710.9251130.9983240.99832433,709,950
12 Mar 20240.9097081.0894630.8761181.0020291.00202958,712,368
11 Mar 20240.9334880.9438830.8826410.9097060.90970622,407,103
10 Mar 20240.9279110.9870900.9194060.9334860.93348624,490,250
09 Mar 20240.9189400.9728220.8827430.9279110.92791130,889,252
08 Mar 20240.9334760.9352210.8896690.9189520.91895226,398,269
07 Mar 20240.8197170.9418340.7930010.9334760.93347634,721,099
06 Mar 20240.9337910.9784480.7163120.8197020.81970258,964,803
05 Mar 20240.9206330.9784000.8811690.9338080.93380858,123,777
04 Mar 20240.8489871.0598490.8445450.9206580.920658140,702,924
03 Mar 20240.7679440.8519290.7584340.8492890.84928939,594,588
02 Mar 20240.6936630.8242580.6936630.7675700.76757050,579,121
01 Mar 20240.7105560.7446980.6749190.6937490.69374946,902,312
29 Feb 20240.6289730.7392750.6127590.7107300.71073074,904,705
28 Feb 20240.6054000.6348030.6002020.6288580.62885821,021,029
27 Feb 20240.6080430.6142880.5742980.6054000.60540017,082,628
26 Feb 20240.5918220.6095320.5814200.6080030.60800317,565,712
25 Feb 20240.5609430.6623370.5504300.5918200.59182044,926,378
24 Feb 20240.5496320.5696560.5396700.5609490.56094912,263,725
23 Feb 20240.5461710.5615080.5328680.5496130.54961310,578,455
22 Feb 20240.5713140.5713620.5256210.5461630.54616311,635,023
21 Feb 20240.5729690.5766360.5363770.5713330.57133315,026,202
20 Feb 20240.5588090.5826010.5588090.5729450.57294515,677,644
19 Feb 20240.5475000.5649820.5458180.5587750.55877510,019,291
18 Feb 20240.5523360.5541880.5303660.5474790.5474798,577,270
17 Feb 20240.5518930.5637290.5411800.5523330.5523339,753,000
16 Feb 20240.5427890.5645150.5383080.5516770.55167714,145,247
15 Feb 20240.5250580.5476140.5198700.5427900.54279011,085,381
14 Feb 20240.5280650.5323620.5126870.5250610.5250619,733,442
13 Feb 20240.5104600.5313970.5041460.5281030.5281038,886,922
12 Feb 20240.5155130.5214780.5077140.5103970.5103978,457,203
11 Feb 20240.5163750.5217830.5075250.5155030.5155038,495,661
10 Feb 20240.4981410.5203120.4981410.5163630.51636310,434,308
09 Feb 20240.4915930.5048120.4915930.4980970.4980979,581,541
08 Feb 20240.4826340.4997290.4758170.4916730.49167314,998,652
07 Feb 20240.4921260.4965860.4802970.4826950.48269510,510,253
06 Feb 20240.4878010.5014510.4774470.4920990.4920998,154,980
05 Feb 20240.5045680.5047290.4865000.4878280.4878286,945,224
04 Feb 20240.5094180.5129700.5007730.5045640.5045646,869,112
03 Feb 20240.4992570.5110810.4979610.5093040.5093048,576,975
02 Feb 20240.4947810.5010320.4857450.4992440.4992448,517,180
01 Feb 20240.5131120.5148840.4910050.4947350.49473510,307,033
31 Jan 20240.5254900.5317890.5122680.5131330.51313310,775,314
30 Jan 20240.5148940.5299870.5129230.5254900.5254909,569,621
29 Jan 20240.5246360.5324230.5112440.5149490.51494910,122,162
28 Jan 20240.5203430.5284120.5164070.5246420.52464210,179,453
27 Jan 20240.4953720.5229920.4906230.5202690.52026910,419,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...