Canada markets close in 4 hours 3 minutes

OMG Network CAD (OMG-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.918281-0.012243 (-1.32%)
As of 03:56PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.9115680.9223190.8845010.9182810.91828122,951,966
Apr 24, 20240.9724790.9827130.9492810.9636600.96366018,330,863
Apr 23, 20240.9455810.9831230.9372820.9724790.97247920,244,496
Apr 22, 20240.9753280.9762760.9284720.9455810.94558121,247,008
Apr 21, 20240.9053020.9840900.8904570.9753280.97532819,724,036
Apr 20, 20240.8924510.9213540.8207930.9053020.90530226,536,612
Apr 19, 20240.8569750.8992250.8347890.8924510.89245120,476,790
Apr 18, 20240.8862180.8962170.8266890.8569750.85697526,800,951
Apr 17, 20240.8800510.9010980.8468720.8862180.88621823,200,709
Apr 16, 20240.9013620.9614620.8385740.8800510.88005127,721,630
Apr 15, 20240.8352050.9127700.8025710.9013620.90136241,581,520
Apr 14, 20241.0146481.0187160.7294030.8352050.83520567,711,286
Apr 13, 20241.3081321.3308270.9516571.0146481.01464848,915,452
Apr 12, 20241.3208781.3595811.2949201.3081321.30813223,241,524
Apr 11, 20241.3436841.3501541.2637461.3208781.32087826,502,974
Apr 10, 20241.4034731.4059881.3309371.3436841.34368425,955,518
Apr 09, 20241.3222151.4096271.2840281.4034731.40347326,462,813
Apr 08, 20241.2997071.3364971.2924091.3222151.32221518,828,912
Apr 07, 20241.2892211.3201751.2848321.2997071.29970721,241,280
Apr 06, 20241.3182731.3202971.2469881.2892211.28922126,503,050
Apr 05, 20241.2707331.3527481.2393351.3182731.31827324,506,719
Apr 04, 20241.3061281.3613471.2446111.2707331.27073333,116,209
Apr 03, 20241.4181621.4184701.2682811.3061281.30612831,493,405
Apr 02, 20241.5140271.5259471.3835011.4181621.41816231,698,082
Apr 01, 20241.4921681.5169501.4849851.5140271.51402721,010,753
Mar 31, 20241.5600831.5794961.4801831.4921681.49216830,615,847
Mar 30, 20241.4913341.5642481.4745281.5600831.56008343,514,540
Mar 29, 20241.4886761.5115711.4461591.4913341.49133424,470,514
Mar 28, 20241.5353451.5588161.4596611.4886761.48867633,083,045
Mar 27, 20241.4904071.5512781.4770831.5353451.53534539,499,604
Mar 26, 20241.4363771.5186551.4279791.4904071.49040733,216,696
Mar 25, 20241.3723171.4413141.3641561.4363771.43637721,142,850
Mar 24, 20241.3706351.4153461.3431951.3723171.37231722,866,885
Mar 23, 20241.3835411.4225931.3068661.3706351.37063529,083,080
Mar 22, 20241.4160601.4311261.3468011.3835371.38353730,996,285
Mar 21, 20241.2979461.4285451.2326401.4160601.41606039,083,911
Mar 20, 20241.4720461.4886901.2588781.2978891.29788945,392,430
Mar 19, 20241.5295731.5524931.4400141.4720491.47204936,370,762
Mar 18, 20241.4335481.5471991.3812291.5295731.52957336,456,106
Mar 17, 20241.6129131.6425081.4006651.4335461.43354641,056,794
Mar 16, 20241.7762111.7901501.5008921.6129131.61291379,120,054
Mar 15, 20241.7769561.8010921.6559721.7762161.77621650,109,258
Mar 14, 20241.7236001.8160201.6988121.7769631.77696348,802,277
Mar 13, 20241.7310911.7385931.5962281.7236001.72360058,200,034
Mar 12, 20241.5766011.8813431.5185591.7310911.731091101,430,643
Mar 11, 20241.6236771.6417581.5352361.5765971.57659738,833,398
Mar 10, 20241.6138571.7169111.5991841.6236741.62367442,597,504
Mar 09, 20241.5840561.6768341.5293981.6138571.61385753,723,736
Mar 08, 20241.6065131.6095151.5318761.5840761.58407645,504,959
Mar 07, 20241.4153551.6204561.3680031.6065131.60651359,754,995
Mar 06, 20241.6087081.6862091.2368731.4153291.415329101,810,942
Mar 05, 20241.5795271.6849761.5183161.6087381.608738100,133,973
Mar 04, 20241.4590941.8214891.4514601.5795691.579569241,403,510
Mar 03, 20241.3198111.4641511.3034681.4596131.45961368,048,445
Mar 02, 20241.1884281.4137491.1884281.3191691.31916986,926,792
Mar 01, 20241.2215521.2806631.1569531.1885751.18857580,356,061
Feb 29, 20241.0792721.2703161.0528001.2218511.221851128,772,368
Feb 28, 20241.0367731.0876111.0280321.0790761.07907636,070,586
Feb 27, 20241.0408981.0510230.9846831.0367731.03677329,254,731
Feb 26, 20241.0119881.0433650.9942001.0408301.04083030,070,439
Feb 25, 20240.9592621.1325650.9412101.0119841.01198476,821,984
Feb 24, 20240.9383160.9745100.9214100.9592720.95927220,972,039
Feb 23, 20240.9315290.9584820.9084090.9382830.93828318,059,236
Feb 22, 20240.9754610.9755420.8966220.9315160.93151619,844,266
Feb 21, 20240.9736530.9848460.9186960.9754940.97549425,655,721
Feb 20, 20240.9498010.9908710.9498010.9736120.97361226,641,192
Feb 19, 20240.9306800.9606850.9278210.9497440.94974417,029,677
Feb 18, 20240.9389010.9420490.9015550.9306450.93064514,580,263
Feb 17, 20240.9363200.9566670.9178990.9388950.93889516,578,853
Feb 16, 20240.9235260.9583150.9161740.9359540.93595423,998,282
Feb 15, 20240.8968170.9305580.8879610.9235280.92352818,861,178
Feb 14, 20240.8972640.9041870.8734970.8968230.89682316,625,057
Feb 13, 20240.8681300.9022280.8565990.8973280.89732815,100,245
Feb 12, 20240.8781580.8883180.8634320.8680240.86802414,383,011
Feb 11, 20240.8796260.8888380.8645510.8781410.87814114,472,048
Feb 10, 20240.8462450.8863320.8462450.8796050.87960517,774,462
Feb 09, 20240.8356860.8572760.8356860.8461710.84617116,277,197
Feb 08, 20240.8205740.8493610.8097150.8358220.83582225,497,057
Feb 07, 20240.8354020.8425280.8157340.8206800.82068017,869,550
Feb 06, 20240.8293540.8505700.8112740.8353560.83535613,843,382
Feb 05, 20240.8589570.8592300.8272240.8293980.82939811,808,183
Feb 04, 20240.8672120.8732590.8524960.8589500.85895011,693,695
Feb 03, 20240.8517810.8700430.8473650.8670190.86701914,601,092
Feb 02, 20240.8426840.8547730.8271560.8517580.85175814,531,119
Feb 01, 20240.8729210.8761450.8367240.8426050.84260517,554,364
Jan 31, 20240.8959580.9045870.8716170.8729580.87295818,331,291
Jan 30, 20240.8796750.9037230.8748690.8959580.89595816,316,154
Jan 29, 20240.8975590.9108810.8727820.8797680.87976817,293,283
Jan 28, 20240.8900160.9040180.8834800.8975690.89756917,415,232
Jan 27, 20240.8485120.8952800.8402930.8898900.88989017,821,818
Jan 26, 20240.8658180.8675740.8321970.8486630.84866320,618,922
Jan 25, 20240.8709600.8856400.8494120.8658800.86588026,762,166
Jan 24, 20240.8971120.9260010.8191500.8708190.87081933,760,225
Jan 23, 20241.0058421.0286860.8760070.8971160.89711666,084,932
Jan 22, 20240.9348121.1113140.9298501.0057111.005711115,511,003
Jan 21, 20240.9191030.9735690.9034880.9347660.93476660,957,811
Jan 20, 20240.8880610.9553600.8405790.9190960.91909651,403,563
Jan 19, 20240.9344990.9388680.8807950.8882640.88826435,215,835
Jan 18, 20240.9429420.9495910.9246950.9344190.93441937,776,888
Jan 17, 20240.9357450.9986870.9162510.9429910.94299149,593,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...