OMG Network Historical Data

OMG Page 45
Download
Date Close Price change Market cap Trading volume
Mar 29, 2020 $ 0.471
-6.67%
$ 66.09 million $ 129.66 million
Mar 28, 2020 $ 0.505
-0.07%
$ 70.81 million $ 148.55 million
Mar 27, 2020 $ 0.509
-2.07%
$ 71.32 million $ 128.27 million
Mar 26, 2020 $ 0.523
+1.56%
$ 73.29 million $ 139.1 million
Mar 25, 2020 $ 0.515
-2.47%
$ 72.18 million $ 138.65 million
Mar 24, 2020 $ 0.527
+5.21%
$ 73.97 million $ 148.89 million
Mar 23, 2020 $ 0.504
+4.38%
$ 70.69 million $ 144.88 million
Mar 22, 2020 $ 0.481
-8.26%
$ 67.39 million $ 123.89 million
Mar 21, 2020 $ 0.526
-1.01%
$ 73.8 million $ 130.48 million
Mar 20, 2020 $ 0.533
-1.57%
$ 74.68 million $ 150.33 million
Mar 19, 2020 $ 0.538
+16.87%
$ 75.42 million $ 142.21 million
Mar 18, 2020 $ 0.461
-1.26%
$ 64.58 million $ 79.92 million
Mar 17, 2020 $ 0.469
+6.59%
$ 65.84 million $ 106.45 million
Mar 16, 2020 $ 0.44
-12.12%
$ 61.67 million $ 128.65 million
Mar 15, 2020 $ 0.503
+6.57%
$ 70.54 million $ 155.47 million
Mar 14, 2020 $ 0.472
-5.72%
$ 66.21 million $ 124.14 million
Mar 13, 2020 $ 0.498
+23.91%
$ 69.84 million $ 140.79 million
Mar 12, 2020 $ 0.41
-45.26%
$ 57.54 million $ 93.05 million
Mar 11, 2020 $ 0.755
-5.29%
$ 105.82 million $ 129.39 million
Mar 10, 2020 $ 0.796
+1.31%
$ 111.69 million $ 160.55 million
Mar 9, 2020 $ 0.781
+2.03%
$ 109.55 million $ 171.69 million
Mar 8, 2020 $ 0.766
-15.70%
$ 107.38 million $ 162.2 million
Mar 7, 2020 $ 0.903
-4.04%
$ 126.57 million $ 170.83 million
Mar 6, 2020 $ 0.934
+0.95%
$ 130.96 million $ 204.59 million
Mar 5, 2020 $ 0.93
+3.21%
$ 130.46 million $ 173.92 million
Mar 4, 2020 $ 0.901
+0.81%
$ 126.35 million $ 267.13 million
Mar 3, 2020 $ 0.894
-0.37%
$ 125.38 million $ 196.83 million
Mar 2, 2020 $ 0.892
+5.49%
$ 125.07 million $ 169.04 million
Mar 1, 2020 $ 0.846
+1.08%
$ 118.6 million $ 182 million
Feb 29, 2020 $ 0.838
-2.39%
$ 117.46 million $ 199.11 million
Feb 28, 2020 $ 0.853
-4.14%
$ 119.68 million $ 204.44 million
Feb 27, 2020 $ 0.888
+2.96%
$ 124.48 million $ 244.21 million
Feb 26, 2020 $ 0.862
-13.15%
$ 120.9 million $ 199.8 million
Feb 25, 2020 $ 0.994
-7.23%
$ 139.37 million $ 83.89 million
Feb 24, 2020 $ 1.07
-5.86%
$ 150.32 million $ 92.03 million
Feb 23, 2020 $ 1.14
+2.73%
$ 159.73 million $ 93.43 million
Feb 22, 2020 $ 1.11
+1.15%
$ 155.47 million $ 88.7 million
Feb 21, 2020 $ 1.1
+1.33%
$ 153.75 million $ 91.64 million
Feb 20, 2020 $ 1.08
-1.72%
$ 151.79 million $ 112.7 million
Feb 19, 2020 $ 1.1
-8.07%
$ 154.51 million $ 88.6 million
Feb 18, 2020 $ 1.2
+2.52%
$ 168.12 million $ 118.64 million
Feb 17, 2020 $ 1.17
-1.66%
$ 164.02 million $ 112.85 million
Feb 16, 2020 $ 1.19
-7.45%
$ 167.08 million $ 134.09 million
Feb 15, 2020 $ 1.29
-6.02%
$ 180.59 million $ 128.13 million
Feb 14, 2020 $ 1.37
+6.90%
$ 192.17 million $ 112.5 million
Feb 13, 2020 $ 1.28
+2.43%
$ 179.74 million $ 127.72 million
Feb 12, 2020 $ 1.25
+4.50%
$ 175.48 million $ 121.68 million
Feb 11, 2020 $ 1.2
+6.64%
$ 167.9 million $ 101.77 million
Feb 10, 2020 $ 1.12
-0.53%
$ 157.42 million $ 93.4 million
Feb 9, 2020 $ 1.13
-2.88%
$ 158.26 million $ 93.44 million