UK markets close in 8 hours 15 minutes

OMG Network USD (OMG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.641938-0.042265 (-6.18%)
As of 07:12AM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.6382630.6460810.6151290.6419380.64193819,409,786
15 Apr 20240.6550860.6998380.6080960.6383080.63830820,106,729
14 Apr 20240.6062540.6632690.5825650.6550860.65508630,220,380
13 Apr 20240.7365070.7394590.5294930.6062540.60625449,149,846
12 Apr 20240.9556430.9709090.6907160.7365070.73650735,506,444
11 Apr 20240.9649370.9934030.9442440.9556430.95564316,978,869
10 Apr 20240.9899360.9950470.9243350.9649370.96493719,361,135
09 Apr 20241.0341741.0359420.9787750.9899360.98993619,122,270
08 Apr 20240.9718921.0387140.9438851.0341741.03417419,499,602
07 Apr 20240.9563350.9834060.9509650.9718920.97189213,840,158
06 Apr 20240.9486890.9713960.9453900.9563350.95633515,629,506
05 Apr 20240.9733090.9745300.9195140.9486890.94868919,502,594
04 Apr 20240.9395751.0013120.9171540.9733090.97330918,093,831
03 Apr 20240.9628841.0025510.9200600.9395750.93957524,485,997
02 Apr 20241.0447771.0450040.9348440.9628840.96288423,217,092
01 Apr 20241.1196401.1287621.0185951.0447771.04477723,352,349
31 Mar 20241.1045331.1228771.0992151.1196401.11964015,537,694
30 Mar 20241.1548041.1691741.0956611.1045331.10453322,662,458
29 Mar 20241.1016281.1578881.0880921.1548041.15480432,210,326
28 Mar 20241.0957651.1107511.0651621.1016281.10162818,076,028
27 Mar 20241.1304061.1460201.0733471.0957651.09576524,351,320
26 Mar 20241.0970411.1425781.0878101.1304061.13040629,081,804
25 Mar 20241.0552141.1177671.0493141.0970411.09704124,449,750
24 Mar 20241.0071681.0591791.0011781.0552141.05521415,532,302
23 Mar 20241.0059331.0387480.9857951.0071681.00716816,782,419
22 Mar 20241.0227121.0482530.9621641.0059331.00593321,344,596
21 Mar 20241.0509651.0626590.9953241.0227101.02271022,912,434
20 Mar 20240.9560941.0587230.9078421.0509651.05096529,007,125
19 Mar 20241.0875411.0997770.9275900.9560520.95605233,437,022
18 Mar 20241.1291391.1467791.0640851.0875421.08754226,870,546
17 Mar 20241.0595721.1435751.0209011.1291391.12913926,912,085
16 Mar 20241.1921451.2140201.0352671.0595711.05957130,346,128
15 Mar 20241.3121091.3220951.1080701.1921451.19214558,479,659
14 Mar 20241.3196121.3303231.2232841.3121121.31211237,016,325
13 Mar 20241.2773601.3459371.2589951.3196171.31961736,241,782
12 Mar 20241.2844301.2899291.1823601.2773601.27736043,132,063
11 Mar 20241.1694851.3950721.1265981.2844301.28443075,259,242
10 Mar 20241.2002791.2136451.1349001.1694821.16948228,805,680
09 Mar 20241.1931081.2692001.1821731.2002771.20027731,489,561
08 Mar 20241.1774461.2475471.1363851.1931081.19310839,717,396
07 Mar 20241.1888621.1910841.1351731.1774611.17746133,824,334
06 Mar 20241.0414261.1991791.0071221.1888621.18886244,220,278
05 Mar 20241.1849441.2410580.9098701.0414071.04140774,913,041
04 Mar 20241.1655751.2424651.1187521.1849671.18496773,756,833
03 Mar 20241.0745621.3414511.0689401.1656061.165606178,138,115
02 Mar 20240.9719861.0782860.9599501.0749451.07494550,114,847
01 Mar 20240.8758701.0412630.8758700.9715130.97151364,017,964
29 Feb 20240.8996530.9430850.8520210.8759780.87597859,222,334
28 Feb 20240.7975870.9358280.7756180.8998740.89987494,838,771
27 Feb 20240.7678780.8058830.7609900.7974430.79744326,656,340
26 Feb 20240.7704080.7777790.7281780.7678780.76787821,667,298
25 Feb 20240.7503710.7724540.7371820.7703570.77035722,256,265
24 Feb 20240.7112760.8397770.6978910.7503680.75036856,962,136
23 Feb 20240.6959280.7217200.6835130.7112830.71128315,550,394
22 Feb 20240.6902610.7109080.6735010.6959030.69590313,394,128
21 Feb 20240.7212880.7213480.6641490.6902510.69025114,704,554
20 Feb 20240.7212400.7288800.6793400.7213120.72131218,970,680
19 Feb 20240.7046910.7352730.7046910.7212100.72121019,734,655
18 Feb 20240.6899600.7119910.6878400.7046490.70464912,634,922
17 Feb 20240.6960540.6983870.6683680.6899330.68993310,809,074
16 Feb 20240.6953190.7100850.6807880.6960500.69605012,290,729
15 Feb 20240.6821340.7107800.6763980.6950470.69504717,821,323
14 Feb 20240.6610660.6867590.6545910.6821350.68213513,931,224
13 Feb 20240.6668090.6721560.6457800.6610710.66107112,254,745
12 Feb 20240.6450540.6714740.6360460.6668560.66685611,221,867
11 Feb 20240.6510420.6585740.6413370.6449750.64497510,687,125
10 Feb 20240.6521300.6589600.6409540.6510300.65103010,729,175
09 Feb 20240.6286970.6571020.6286970.6521150.65211513,177,493
08 Feb 20240.6207200.6370270.6207200.6286420.62864212,092,745
07 Feb 20240.6082720.6297460.6013820.6208210.62082118,938,361
06 Feb 20240.6168150.6230290.6049440.6083500.60835013,246,270
05 Feb 20240.6156680.6297680.6016430.6167810.61678110,221,195
04 Feb 20240.6374210.6376240.6144810.6157010.6157018,765,769
03 Feb 20240.6435470.6480350.6326260.6374160.6374168,677,745
02 Feb 20240.6363670.6456480.6310750.6434040.64340410,835,287
01 Feb 20240.6273570.6385580.6159250.6363500.63635010,856,230
31 Jan 20240.6513440.6537580.6226590.6272980.62729813,068,780
30 Jan 20240.6680300.6742160.6503950.6513710.65137113,678,179
29 Jan 20240.6537390.6724940.6502430.6680300.66803012,165,386
28 Jan 20240.6667600.6766560.6488300.6538080.65380812,851,679
27 Jan 20240.6613040.6715580.6563010.6667670.66676712,937,066
26 Jan 20240.6294410.6652800.6232890.6612100.66121013,242,053
25 Jan 20240.6401120.6412390.6164400.6295530.62955315,295,482
24 Jan 20240.6472290.6583140.6280500.6401570.64015719,785,648
23 Jan 20240.6655900.6870890.6077370.6471240.64712425,087,949
22 Jan 20240.7488090.7656670.6502020.6655930.66559349,030,068
21 Jan 20240.6943300.8266180.6906450.7487120.74871285,993,354
20 Jan 20240.6826630.7231180.6710650.6942970.69429745,276,348
19 Jan 20240.6585280.7095930.6237560.6826570.68265738,179,940
18 Jan 20240.6921160.6963350.6522430.6586780.65867826,113,755
17 Jan 20240.6989830.7039720.6845420.6920570.69205727,978,631
16 Jan 20240.6964280.7409120.6795350.6990200.69902036,762,249
15 Jan 20240.6854670.7125160.6849900.6965380.69653828,472,115
14 Jan 20240.7207190.7218780.6854510.6855820.68558227,658,743
13 Jan 20240.7212580.7312390.6945670.7207020.72070232,169,416
12 Jan 20240.7642180.7743450.7011110.7212580.72125850,045,540
11 Jan 20240.7455320.7827200.7341500.7645120.76451247,288,034
10 Jan 20240.6852190.7606470.6812050.7450390.74503941,123,192
09 Jan 20240.7043230.7173470.6503440.6851620.68516234,220,396
08 Jan 20240.6637960.7069700.6100140.7042790.70427935,287,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...