OMG Network Historical Data

OMG Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 2020 $ 1.16
+2.54%
$ 163.03 million $ 91.12 million
Feb 7, 2020 $ 1.13
+0.93%
$ 159 million $ 103.02 million
Feb 6, 2020 $ 1.12
+8.15%
$ 157.52 million $ 97.31 million
Feb 5, 2020 $ 1.04
+5.50%
$ 145.59 million $ 84.8 million
Feb 4, 2020 $ 0.984
+1.24%
$ 137.99 million $ 71.76 million
Feb 3, 2020 $ 0.972
+0.06%
$ 136.29 million $ 83.51 million
Feb 2, 2020 $ 0.972
+7.39%
$ 136.29 million $ 90.85 million
Feb 1, 2020 $ 0.905
+0.75%
$ 126.93 million $ 72.41 million
Jan 31, 2020 $ 0.898
+1.33%
$ 126 million $ 71.73 million
Jan 30, 2020 $ 0.887
+5.04%
$ 124.38 million $ 46.51 million
Jan 29, 2020 $ 0.845
+3.35%
$ 118.57 million $ 47.21 million
Jan 28, 2020 $ 0.818
+0.93%
$ 114.69 million $ 76.49 million
Jan 27, 2020 $ 0.81
+2.67%
$ 113.58 million $ 69.29 million
Jan 26, 2020 $ 0.789
+3.38%
$ 110.71 million $ 54.13 million
Jan 25, 2020 $ 0.764
-1.45%
$ 107.15 million $ 47.36 million
Jan 24, 2020 $ 0.776
+1.85%
$ 108.77 million $ 57.25 million
Jan 23, 2020 $ 0.761
-6.97%
$ 106.67 million $ 62.28 million
Jan 22, 2020 $ 0.818
-1.72%
$ 114.67 million $ 61.13 million
Jan 21, 2020 $ 0.832
+6.26%
$ 116.65 million $ 63.32 million
Jan 20, 2020 $ 0.783
-1.72%
$ 109.76 million $ 61.42 million
Jan 19, 2020 $ 0.796
-5.42%
$ 111.61 million $ 68.9 million
Jan 18, 2020 $ 0.842
-5.39%
$ 118.03 million $ 79.88 million
Jan 17, 2020 $ 0.889
+14.84%
$ 124.65 million $ 78.96 million
Jan 16, 2020 $ 0.774
-2.36%
$ 108.53 million $ 57 million
Jan 15, 2020 $ 0.792
+7.93%
$ 111.14 million $ 81.09 million
Jan 14, 2020 $ 0.734
+8.96%
$ 103 million $ 56.69 million
Jan 13, 2020 $ 0.674
-2.40%
$ 94.55 million $ 48.24 million
Jan 12, 2020 $ 0.691
+2.90%
$ 96.89 million $ 44.84 million
Jan 11, 2020 $ 0.671
+1.55%
$ 94.16 million $ 46.68 million
Jan 10, 2020 $ 0.661
+2.51%
$ 92.69 million $ 57.93 million
Jan 9, 2020 $ 0.645
-3.01%
$ 90.39 million $ 54.83 million
Jan 8, 2020 $ 0.665
-1.90%
$ 93.24 million $ 54.07 million
Jan 7, 2020 $ 0.678
-1.19%
$ 95.03 million $ 55.21 million
Jan 6, 2020 $ 0.686
+7.10%
$ 96.17 million $ 60.67 million
Jan 5, 2020 $ 0.64
+1.59%
$ 89.79 million $ 47.56 million
Jan 4, 2020 $ 0.63
-0.19%
$ 88.37 million $ 54.27 million
Jan 3, 2020 $ 0.631
+5.45%
$ 88.53 million $ 57.11 million
Jan 2, 2020 $ 0.598
-4.32%
$ 83.91 million $ 37.43 million
Jan 1, 2020 $ 0.625
+2.92%
$ 87.64 million $ 40.3 million
Dec 31, 2019 $ 0.607
-1.88%
$ 85.17 million $ 41.61 million