OMG Network Historical Data

OMG Page 48
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.619
-3.48%
$ 86.8 million $ 47.6 million
Dec 29, 2019 $ 0.641
+2.34%
$ 89.9 million $ 48.63 million
Dec 28, 2019 $ 0.629
-0.65%
$ 88.17 million $ 42.22 million
Dec 27, 2019 $ 0.633
+2.31%
$ 88.76 million $ 43.14 million
Dec 26, 2019 $ 0.619
+0.67%
$ 86.76 million $ 43.85 million
Dec 25, 2019 $ 0.614
-2.29%
$ 86.08 million $ 39.74 million
Dec 24, 2019 $ 0.628
-1.59%
$ 88.1 million $ 42.34 million
Dec 23, 2019 $ 0.639
-2.48%
$ 89.56 million $ 49.12 million
Dec 22, 2019 $ 0.655
-0.68%
$ 91.81 million $ 50.98 million
Dec 21, 2019 $ 0.659
-0.85%
$ 92.43 million $ 44.11 million
Dec 20, 2019 $ 0.665
+3.76%
$ 93.21 million $ 46.61 million
Dec 19, 2019 $ 0.641
-4.05%
$ 89.86 million $ 49.91 million
Dec 18, 2019 $ 0.668
+11.70%
$ 93.63 million $ 64.93 million
Dec 17, 2019 $ 0.599
-9.43%
$ 83.96 million $ 58.4 million
Dec 16, 2019 $ 0.661
-6.32%
$ 92.71 million $ 51.55 million
Dec 15, 2019 $ 0.706
-0.37%
$ 98.97 million $ 45.77 million
Dec 14, 2019 $ 0.709
-0.65%
$ 99.39 million $ 51.53 million
Dec 13, 2019 $ 0.713
-0.56%
$ 100.02 million $ 48.61 million
Dec 12, 2019 $ 0.717
-1.00%
$ 100.6 million $ 47.56 million
Dec 11, 2019 $ 0.723
-2.21%
$ 101.39 million $ 51.81 million
Dec 10, 2019 $ 0.739
+0.62%
$ 103.67 million $ 51.94 million
Dec 9, 2019 $ 0.735
-2.43%
$ 103.02 million $ 54.4 million
Dec 8, 2019 $ 0.753
-0.30%
$ 105.56 million $ 34.5 million
Dec 7, 2019 $ 0.755
-0.37%
$ 105.87 million $ 31.61 million
Dec 6, 2019 $ 0.757
+1.69%
$ 106.22 million $ 35.1 million
Dec 5, 2019 $ 0.747
+0.93%
$ 104.72 million $ 38.17 million
Dec 4, 2019 $ 0.746
-1.31%
$ 104.58 million $ 36.36 million
Dec 3, 2019 $ 0.756
+1.00%
$ 105.98 million $ 34.33 million
Dec 2, 2019 $ 0.748
-2.33%
$ 104.94 million $ 31.35 million
Dec 1, 2019 $ 0.766
-0.74%
$ 107.45 million $ 40.4 million
Nov 30, 2019 $ 0.772
-5.14%
$ 108.25 million $ 40.29 million
Nov 29, 2019 $ 0.814
+2.96%
$ 114.19 million $ 44.16 million
Nov 28, 2019 $ 0.791
+2.12%
$ 110.96 million $ 41.75 million
Nov 27, 2019 $ 0.777
+3.66%
$ 108.92 million $ 49.08 million
Nov 26, 2019 $ 0.749
+2.14%
$ 105.09 million $ 47.18 million
Nov 25, 2019 $ 0.732
-1.89%
$ 102.66 million $ 47.51 million
Nov 24, 2019 $ 0.746
-8.23%
$ 104.65 million $ 48.93 million
Nov 23, 2019 $ 0.813
+2.93%
$ 114.04 million $ 52.48 million
Nov 22, 2019 $ 0.787
-6.23%
$ 110.44 million $ 53.57 million
Nov 21, 2019 $ 0.84
-5.95%
$ 117.76 million $ 51.19 million
Nov 20, 2019 $ 0.893
-2.17%
$ 125.29 million $ 56.68 million
Nov 19, 2019 $ 0.913
-3.89%
$ 128.07 million $ 86.14 million
Nov 18, 2019 $ 0.952
-7.73%
$ 133.47 million $ 62.47 million
Nov 17, 2019 $ 1.03
-1.58%
$ 144.63 million $ 89.64 million
Nov 16, 2019 $ 1.05
+3.21%
$ 147.18 million $ 82.61 million
Nov 15, 2019 $ 1.02
-0.43%
$ 142.62 million $ 74.66 million
Nov 14, 2019 $ 1.02
+3.25%
$ 143.24 million $ 81.14 million
Nov 13, 2019 $ 0.989
+1.58%
$ 138.77 million $ 56.86 million
Nov 12, 2019 $ 0.974
+2.05%
$ 136.59 million $ 59.6 million
Nov 11, 2019 $ 0.954
-5.48%
$ 133.84 million $ 111.23 million