UK markets closed

OMG Network GBP (OMG-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.868731-0.009015 (-1.03%)
As of 09:54AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.8728410.8901560.8627260.8687310.86873118,029,810
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
26 Jan 20240.5033100.5045680.4857120.4954600.49546012,037,590
25 Jan 20240.5099830.5161180.4936750.5033450.50334515,557,138
24 Jan 20240.5238250.5403000.4787860.5099010.50990119,768,024
23 Jan 20240.5896410.6028270.5118700.5238270.52382738,587,105
22 Jan 20240.5465450.6506760.5436440.5895640.58956467,714,435
21 Jan 20240.5373610.5692050.5282320.5465180.54651835,639,458
20 Jan 20240.5180620.5586030.4924040.5373560.53735630,053,493
19 Jan 20240.5459530.5484200.5141340.5181810.51818120,543,639
18 Jan 20240.5531200.5569990.5399610.5459060.54590622,069,992
17 Jan 20240.5476840.5843120.5373430.5531490.55314929,090,739
16 Jan 20240.5382230.5584300.5382700.5477710.54777122,391,012
15 Jan 20240.5654480.5663570.5381680.5383130.53831321,717,424
14 Jan 20240.5658700.5737010.5449290.5654340.56543425,238,837
13 Jan 20240.5980120.6063100.5500630.5658700.56587039,263,729
12 Jan 20240.5849820.6153360.5751720.5982420.59824237,003,596
11 Jan 20240.5390470.5969720.5358810.5845950.58459532,267,312
10 Jan 20240.5527730.5626780.5119010.5390020.53900226,920,433
09 Jan 20240.5219630.5545900.4799190.5527380.55273827,694,897
08 Jan 20240.5576490.5680970.5201630.5212390.52123922,558,515
07 Jan 20240.5825130.5829400.5430700.5576260.55762633,465,749
06 Jan 20240.6116140.6155410.5656690.5824980.58249836,809,935
05 Jan 20240.5924510.6230070.5879760.6116270.61162734,986,998
04 Jan 20240.6849770.7086110.5780110.5923750.59237543,806,124
03 Jan 20240.6795080.7031800.6790680.6849950.68499531,263,781
02 Jan 20240.6534380.6799810.6385610.6793500.67935019,966,416
01 Jan 20240.6588790.6790260.6492380.6534780.65347819,170,901
31 Dec 20230.6663950.6753820.6495940.6589580.65895819,323,340
30 Dec 20230.6779550.6934090.6569520.6663520.66635221,778,069
29 Dec 20230.7201880.7287590.6744980.6780150.67801526,475,400
28 Dec 20230.6811020.7314120.6613420.7200800.72008029,432,647
27 Dec 20230.7290420.7336120.6656990.6810700.68107033,364,652
26 Dec 20230.7019060.7419340.6896500.7292430.72924329,726,103
25 Dec 20230.6784970.7531040.6747540.7020420.70204248,768,819
24 Dec 20230.6839430.6863310.6430700.6785470.67854724,849,342
23 Dec 20230.6484760.6873610.6408450.6838070.68380725,079,745
22 Dec 20230.6389750.6544110.6365560.6485390.64853919,524,716
21 Dec 20230.6357560.6609400.6254820.6389470.63894724,275,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...