OMG Network Historical Data

OMG Page 49
Download
Date Close Price change Market cap Trading volume
Sep 14, 2019 $ 1.08
+5.73%
$ 152.13 million $ 52.82 million
Sep 13, 2019 $ 1.03
-6.49%
$ 143.89 million $ 54.19 million
Sep 12, 2019 $ 1.1
+1.48%
$ 153.89 million $ 52.47 million
Sep 11, 2019 $ 1.08
-0.56%
$ 151.29 million $ 53.72 million
Sep 10, 2019 $ 1.09
-0.79%
$ 152.38 million $ 53.35 million
Sep 9, 2019 $ 1.09
-1.49%
$ 153.3 million $ 54.94 million
Sep 8, 2019 $ 1.11
+3.28%
$ 155.61 million $ 55.88 million
Sep 7, 2019 $ 1.07
+3.52%
$ 150.64 million $ 52.19 million
Sep 6, 2019 $ 1.04
-3.13%
$ 145.65 million $ 56.84 million
Sep 5, 2019 $ 1.07
-2.75%
$ 150.35 million $ 45 million
Sep 4, 2019 $ 1.1
-0.97%
$ 154.15 million $ 61.99 million
Sep 3, 2019 $ 1.11
-1.32%
$ 155.7 million $ 109.94 million
Sep 2, 2019 $ 1.13
+1.73%
$ 157.9 million $ 48.5 million
Sep 1, 2019 $ 1.11
-1.16%
$ 155.65 million $ 47.05 million
Aug 31, 2019 $ 1.12
+3.35%
$ 157.47 million $ 49.84 million
Aug 30, 2019 $ 1.09
+1.57%
$ 152.36 million $ 60.52 million
Aug 29, 2019 $ 1.07
-4.30%
$ 150.01 million $ 105.1 million
Aug 28, 2019 $ 1.12
-6.04%
$ 156.74 million $ 72.84 million
Aug 27, 2019 $ 1.19
-3.35%
$ 166.82 million $ 51.61 million
Aug 26, 2019 $ 1.23
-1.98%
$ 172.04 million $ 58.8 million
Aug 25, 2019 $ 1.25
-0.58%
$ 175.49 million $ 60.65 million
Aug 24, 2019 $ 1.26
+1.17%
$ 176.53 million $ 58.44 million
Aug 23, 2019 $ 1.24
+1.70%
$ 174.48 million $ 58.13 million
Aug 22, 2019 $ 1.22
+5.52%
$ 171.55 million $ 65.06 million
Aug 21, 2019 $ 1.16
-4.09%
$ 162.76 million $ 59.02 million
Aug 20, 2019 $ 1.21
-0.33%
$ 169.71 million $ 58.56 million
Aug 19, 2019 $ 1.21
-2.49%
$ 169.36 million $ 61.12 million
Aug 18, 2019 $ 1.24
-3.14%
$ 173.8 million $ 60.19 million
Aug 17, 2019 $ 1.28
+10.55%
$ 179.21 million $ 60.87 million
Aug 16, 2019 $ 1.15
-3.99%
$ 161.45 million $ 64.22 million
Aug 15, 2019 $ 1.19
-0.79%
$ 167.35 million $ 69.76 million
Aug 14, 2019 $ 1.2
-12.82%
$ 168.26 million $ 83.99 million
Aug 13, 2019 $ 1.38
-5.11%
$ 192.98 million $ 54.32 million
Aug 12, 2019 $ 1.45
-1.37%
$ 203.59 million $ 75.24 million
Aug 11, 2019 $ 1.47
+6.76%
$ 206.36 million $ 84.4 million
Aug 10, 2019 $ 1.38
-0.79%
$ 193.27 million $ 80.34 million
Aug 9, 2019 $ 1.39
-5.97%
$ 195.2 million $ 71.73 million
Aug 8, 2019 $ 1.48
-1.24%
$ 208.01 million $ 76.73 million
Aug 7, 2019 $ 1.5
-1.54%
$ 210.65 million $ 85.59 million
Aug 6, 2019 $ 1.53
-3.63%
$ 213.94 million $ 85.81 million
Aug 5, 2019 $ 1.58
-0.66%
$ 221.93 million $ 88.65 million
Aug 4, 2019 $ 1.59
+2.53%
$ 223.38 million $ 67.14 million
Aug 3, 2019 $ 1.55
-1.99%
$ 217.93 million $ 67.59 million
Aug 2, 2019 $ 1.59
+1.96%
$ 222.34 million $ 65.99 million
Aug 1, 2019 $ 1.56
-2.49%
$ 218.08 million $ 69.28 million
Jul 31, 2019 $ 1.59
+4.69%
$ 223.65 million $ 65.62 million
Jul 30, 2019 $ 1.52
-1.16%
$ 213.65 million $ 52.41 million
Jul 29, 2019 $ 1.54
-0.84%
$ 216.16 million $ 59.4 million
Jul 28, 2019 $ 1.55
+0.70%
$ 217.99 million $ 55.86 million
Jul 27, 2019 $ 1.54
-5.07%
$ 216.45 million $ 67.24 million