OMG Network Historical Data

OMG Page 49
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 1.01
+4.44%
$ 141.79 million $ 59.82 million
Nov 9, 2019 $ 0.968
+0.94%
$ 135.77 million $ 52.11 million
Nov 8, 2019 $ 0.959
-4.53%
$ 134.54 million $ 68.25 million
Nov 7, 2019 $ 1
-3.22%
$ 140.93 million $ 63.36 million
Nov 6, 2019 $ 1.04
+0.25%
$ 145.62 million $ 71.6 million
Nov 5, 2019 $ 1.03
+4.63%
$ 144.94 million $ 70.5 million
Nov 4, 2019 $ 0.988
+2.31%
$ 138.5 million $ 71.27 million
Nov 3, 2019 $ 0.965
-2.38%
$ 135.39 million $ 72.35 million
Nov 2, 2019 $ 0.989
+1.22%
$ 138.71 million $ 70.18 million
Nov 1, 2019 $ 0.977
+3.30%
$ 137.05 million $ 70.78 million
Oct 31, 2019 $ 0.946
-3.51%
$ 132.65 million $ 60.09 million
Oct 30, 2019 $ 0.98
-5.41%
$ 137.5 million $ 76 million
Oct 29, 2019 $ 1.04
+0.81%
$ 145.37 million $ 77.15 million
Oct 28, 2019 $ 1.03
+6.01%
$ 144.23 million $ 87.48 million
Oct 27, 2019 $ 0.97
+14.76%
$ 136.08 million $ 79.33 million
Oct 26, 2019 $ 0.841
-0.01%
$ 118.01 million $ 59.22 million
Oct 25, 2019 $ 0.841
+6.15%
$ 117.91 million $ 39.37 million
Oct 24, 2019 $ 0.792
+7.91%
$ 111.09 million $ 36.82 million
Oct 23, 2019 $ 0.734
-7.63%
$ 102.93 million $ 43.61 million
Oct 22, 2019 $ 0.795
-2.07%
$ 111.45 million $ 32.38 million
Oct 21, 2019 $ 0.811
-1.26%
$ 113.8 million $ 36.23 million
Oct 20, 2019 $ 0.822
+5.15%
$ 115.25 million $ 39.4 million
Oct 19, 2019 $ 0.781
-0.36%
$ 109.52 million $ 35.77 million
Oct 18, 2019 $ 0.784
-2.59%
$ 109.9 million $ 38.78 million
Oct 17, 2019 $ 0.805
+1.74%
$ 112.83 million $ 40.05 million
Oct 16, 2019 $ 0.791
-1.49%
$ 110.91 million $ 25.38 million
Oct 15, 2019 $ 0.803
-2.06%
$ 112.6 million $ 38.28 million
Oct 14, 2019 $ 0.82
-1.30%
$ 114.97 million $ 35.93 million
Oct 13, 2019 $ 0.831
-1.11%
$ 116.48 million $ 35.3 million
Oct 12, 2019 $ 0.84
-0.04%
$ 117.8 million $ 37.06 million
Oct 11, 2019 $ 0.842
-5.91%
$ 118.05 million $ 41.82 million
Oct 10, 2019 $ 0.895
-3.58%
$ 125.45 million $ 46.43 million
Oct 9, 2019 $ 0.925
+1.39%
$ 129.71 million $ 50.18 million
Oct 8, 2019 $ 0.91
-0.28%
$ 127.61 million $ 45.08 million
Oct 7, 2019 $ 0.912
+4.07%
$ 127.97 million $ 50.9 million
Oct 6, 2019 $ 0.879
+4.41%
$ 123.24 million $ 41.74 million
Oct 5, 2019 $ 0.842
-0.11%
$ 118.04 million $ 34.68 million
Oct 4, 2019 $ 0.846
+2.12%
$ 118.62 million $ 37.47 million
Oct 3, 2019 $ 0.828
-1.48%
$ 116.15 million $ 35.17 million
Oct 2, 2019 $ 0.84
+2.27%
$ 117.87 million $ 36.65 million
Oct 1, 2019 $ 0.822
+0.07%
$ 115.26 million $ 37.63 million
Sep 30, 2019 $ 0.822
+2.19%
$ 115.25 million $ 39.68 million
Sep 29, 2019 $ 0.804
-3.01%
$ 112.78 million $ 34.74 million
Sep 28, 2019 $ 0.829
+0.14%
$ 116.28 million $ 36.12 million
Sep 27, 2019 $ 0.828
+2.05%
$ 116.13 million $ 39.82 million
Sep 26, 2019 $ 0.811
-2.38%
$ 113.8 million $ 41.73 million
Sep 25, 2019 $ 0.83
+0.79%
$ 116.44 million $ 55.64 million
Sep 24, 2019 $ 0.815
-19.71%
$ 114.33 million $ 66.22 million
Sep 23, 2019 $ 1.02
-5.07%
$ 142.41 million $ 58.57 million
Sep 22, 2019 $ 1.07
-7.12%
$ 150.03 million $ 61.78 million