Canada markets closed

OMG Network USD (OMG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.669404+0.021235 (+3.28%)
As of 03:35AM UTC. Market open.
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 18, 20240.6681130.6694040.6635320.6694040.6694049,816,493
May 17, 2024------
May 16, 20240.6439330.6609990.6290770.6477190.64771911,533,447
May 15, 20240.5911800.6499080.5889290.6439190.64391912,038,733
May 14, 20240.6102350.6169800.5899390.5911750.59117511,483,622
May 13, 20240.6142260.6343620.5885470.6102350.61023512,831,134
May 12, 20240.6298600.6370240.6113840.6142260.6142269,544,812
May 11, 20240.6424730.6545650.6294030.6298600.6298609,163,439
May 10, 20240.6738100.6801560.6317280.6424730.64247313,039,584
May 09, 20240.6501910.6748940.6339860.6738060.67380611,170,926
May 08, 20240.6445350.6658050.6314560.6501910.65019112,175,267
May 07, 20240.6551860.6734700.6443170.6445330.64453312,028,386
May 06, 20240.6648570.6914040.6530750.6551860.65518614,629,150
May 05, 20240.6548160.6712410.6374980.6648570.66485710,781,657
May 04, 20240.6649850.6701320.6537190.6548160.65481611,407,552
May 03, 20240.6479150.6749350.6310510.6649850.66498516,441,677
May 02, 20240.6142050.6597720.5934470.6479150.64791513,802,713
May 01, 20240.6038810.6195270.5656340.6142050.61420515,472,372
Apr 30, 20240.6381630.6477450.5795940.6038810.60388116,491,787
Apr 29, 20240.6488100.6575230.6218110.6381590.63815913,485,887
Apr 28, 20240.6599740.6731150.6467190.6488100.64881012,190,489
Apr 27, 20240.6450280.6658010.6241560.6599740.65997413,530,803
Apr 26, 20240.6686410.6744490.6443620.6450280.64502813,865,170
Apr 25, 20240.6651520.6832680.6451880.6686410.66864115,575,704
Apr 24, 20240.7053580.7240010.6552530.6651440.66514417,473,345
Apr 23, 20240.7097900.7176500.6930720.7053580.70535813,417,408
Apr 22, 20240.6881710.7174820.6832710.7097900.70979014,776,002
Apr 21, 20240.7090970.7097870.6728300.6881710.68817115,463,053
Apr 20, 20240.6581860.7154680.6473930.7090970.70909714,340,060
Apr 19, 20240.6480630.6696300.5948150.6581860.65818619,293,040
Apr 18, 20240.6222720.6530550.6062200.6480630.64806314,869,447
Apr 17, 20240.6412810.6484670.5982800.6222720.62227219,460,860
Apr 16, 20240.6383080.6531820.6126170.6412810.64128116,788,385
Apr 15, 20240.6550860.6998380.6080960.6383080.63830820,106,729
Apr 14, 20240.6062540.6632690.5825650.6550860.65508630,220,380
Apr 13, 20240.7365070.7394590.5294930.6062540.60625449,149,846
Apr 12, 20240.9556430.9709090.6907160.7365070.73650735,506,444
Apr 11, 20240.9649370.9934030.9442440.9556430.95564316,978,869
Apr 10, 20240.9899360.9950470.9243350.9649370.96493719,361,135
Apr 09, 20241.0341741.0359420.9787750.9899360.98993619,122,270
Apr 08, 20240.9718921.0387140.9438851.0341741.03417419,499,602
Apr 07, 20240.9563350.9834060.9509650.9718920.97189213,840,158
Apr 06, 20240.9486890.9713960.9453900.9563350.95633515,629,506
Apr 05, 20240.9733090.9745300.9195140.9486890.94868919,502,594
Apr 04, 20240.9395751.0013120.9171540.9733090.97330918,093,831
Apr 03, 20240.9628841.0025510.9200600.9395750.93957524,485,997
Apr 02, 20241.0447771.0450040.9348440.9628840.96288423,217,092
Apr 01, 20241.1196401.1287621.0185951.0447771.04477723,352,349
Mar 31, 20241.1045331.1228771.0992151.1196401.11964015,537,694
Mar 30, 20241.1548041.1691741.0956611.1045331.10453322,662,458
Mar 29, 20241.1016281.1578881.0880921.1548041.15480432,210,326
Mar 28, 20241.0957651.1107511.0651621.1016281.10162818,076,028
Mar 27, 20241.1304061.1460201.0733471.0957651.09576524,351,320
Mar 26, 20241.0970411.1425781.0878101.1304061.13040629,081,804
Mar 25, 20241.0552141.1177671.0493141.0970411.09704124,449,750
Mar 24, 20241.0071681.0591791.0011781.0552141.05521415,532,302
Mar 23, 20241.0059331.0387480.9857951.0071681.00716816,782,419
Mar 22, 20241.0227121.0482530.9621641.0059331.00593321,344,596
Mar 21, 20241.0509651.0626590.9953241.0227101.02271022,912,434
Mar 20, 20240.9560941.0587230.9078421.0509651.05096529,007,125
Mar 19, 20241.0875411.0997770.9275900.9560520.95605233,437,022
Mar 18, 20241.1291391.1467791.0640851.0875421.08754226,870,546
Mar 17, 20241.0595721.1435751.0209011.1291391.12913926,912,085
Mar 16, 20241.1921451.2140201.0352671.0595711.05957130,346,128
Mar 15, 20241.3121091.3220951.1080701.1921451.19214558,479,659
Mar 14, 20241.3196121.3303231.2232841.3121121.31211237,016,325
Mar 13, 20241.2773601.3459371.2589951.3196171.31961736,241,782
Mar 12, 20241.2844301.2899291.1823601.2773601.27736043,132,063
Mar 11, 20241.1694851.3950721.1265981.2844301.28443075,259,242
Mar 10, 20241.2002791.2136451.1349001.1694821.16948228,805,680
Mar 09, 20241.1931081.2692001.1821731.2002771.20027731,489,561
Mar 08, 20241.1774461.2475471.1363851.1931081.19310839,717,396
Mar 07, 20241.1888621.1910841.1351731.1774611.17746133,824,334
Mar 06, 20241.0414261.1991791.0071221.1888621.18886244,220,278
Mar 05, 20241.1849441.2410580.9098701.0414071.04140774,913,041
Mar 04, 20241.1655751.2424651.1187521.1849671.18496773,756,833
Mar 03, 20241.0745621.3414511.0689401.1656061.165606178,138,115
Mar 02, 20240.9719861.0782860.9599501.0749451.07494550,114,847
Mar 01, 20240.8758701.0412630.8758700.9715130.97151364,017,964
Feb 29, 20240.8996530.9430850.8520210.8759780.87597859,222,334
Feb 28, 20240.7975870.9358280.7756180.8998740.89987494,838,771
Feb 27, 20240.7678780.8058830.7609900.7974430.79744326,656,340
Feb 26, 20240.7704080.7777790.7281780.7678780.76787821,667,298
Feb 25, 20240.7503710.7724540.7371820.7703570.77035722,256,265
Feb 24, 20240.7112760.8397770.6978910.7503680.75036856,962,136
Feb 23, 20240.6959280.7217200.6835130.7112830.71128315,550,394
Feb 22, 20240.6902610.7109080.6735010.6959030.69590313,394,128
Feb 21, 20240.7212880.7213480.6641490.6902510.69025114,704,554
Feb 20, 20240.7212400.7288800.6793400.7213120.72131218,970,680
Feb 19, 20240.7046910.7352730.7046910.7212100.72121019,734,655
Feb 18, 20240.6899600.7119910.6878400.7046490.70464912,634,922
Feb 17, 20240.6960540.6983870.6683680.6899330.68993310,809,074
Feb 16, 20240.6953190.7100850.6807880.6960500.69605012,290,729
Feb 15, 20240.6821340.7107800.6763980.6950470.69504717,821,323
Feb 14, 20240.6610660.6867590.6545910.6821350.68213513,931,224
Feb 13, 20240.6668090.6721560.6457800.6610710.66107112,254,745
Feb 12, 20240.6450540.6714740.6360460.6668560.66685611,221,867
Feb 11, 20240.6510420.6585740.6413370.6449750.64497510,687,125
Feb 10, 20240.6521300.6589600.6409540.6510300.65103010,729,175
Feb 09, 20240.6286970.6571020.6286970.6521150.65211513,177,493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...