OMG Network Historical Data

OMG Page 52
Download
Date Close Price change Market cap Trading volume
Apr 17, 2019 $ 1.94
+1.01%
$ 272.48 million $ 56.04 million
Apr 16, 2019 $ 1.92
+2.19%
$ 269.75 million $ 47.71 million
Apr 15, 2019 $ 1.88
-4.71%
$ 263.95 million $ 91.12 million
Apr 14, 2019 $ 1.97
+2.59%
$ 276.83 million $ 66.17 million
Apr 13, 2019 $ 1.92
-2.86%
$ 269.86 million $ 56.94 million
Apr 12, 2019 $ 1.98
-1.18%
$ 277.81 million $ 70 million
Apr 11, 2019 $ 2.01
-10.40%
$ 281.22 million $ 92.68 million
Apr 10, 2019 $ 2.24
-0.46%
$ 313.89 million $ 73.48 million
Apr 9, 2019 $ 2.25
-3.83%
$ 315.33 million $ 86.09 million
Apr 8, 2019 $ 2.34
-0.46%
$ 327.9 million $ 106.43 million
Apr 7, 2019 $ 2.35
+0.53%
$ 329.41 million $ 95.82 million
Apr 6, 2019 $ 2.34
-5.16%
$ 327.63 million $ 109.6 million
Apr 5, 2019 $ 2.46
+15.63%
$ 345.42 million $ 143.81 million
Apr 4, 2019 $ 2.13
+6.57%
$ 298.8 million $ 126.76 million
Apr 3, 2019 $ 2
-3.13%
$ 280.5 million $ 131.14 million
Apr 2, 2019 $ 2.06
+11.83%
$ 289.6 million $ 131.51 million
Apr 1, 2019 $ 1.85
-0.73%
$ 258.88 million $ 72.56 million
Mar 31, 2019 $ 1.86
-3.06%
$ 260.75 million $ 66.18 million
Mar 30, 2019 $ 1.92
-3.80%
$ 269.06 million $ 102.54 million
Mar 29, 2019 $ 2
+13.38%
$ 280.34 million $ 114.09 million
Mar 28, 2019 $ 1.76
-2.40%
$ 247.28 million $ 76.29 million
Mar 27, 2019 $ 1.81
+9.69%
$ 253.4 million $ 92.17 million
Mar 26, 2019 $ 1.65
-1.58%
$ 230.99 million $ 71.41 million
Mar 25, 2019 $ 1.67
-4.00%
$ 234.46 million $ 74.06 million
Mar 24, 2019 $ 1.74
-2.27%
$ 244.25 million $ 79.28 million
Mar 23, 2019 $ 1.78
+6.39%
$ 249.9 million $ 134.95 million
Mar 22, 2019 $ 1.67
+8.44%
$ 234.85 million $ 55.59 million
Mar 21, 2019 $ 1.54
+2.13%
$ 216.42 million $ 166.86 million
Mar 20, 2019 $ 1.51
+0.72%
$ 212.1 million $ 148.65 million
Mar 19, 2019 $ 1.5
+2.46%
$ 210.41 million $ 155.82 million
Mar 18, 2019 $ 1.46
-1.49%
$ 205.44 million $ 263.04 million
Mar 17, 2019 $ 1.48
-3.80%
$ 208.14 million $ 251.43 million
Mar 16, 2019 $ 1.54
+1.14%
$ 216.36 million $ 40.9 million
Mar 15, 2019 $ 1.53
+0.30%
$ 213.99 million $ 71.89 million
Mar 14, 2019 $ 1.52
+6.09%
$ 213.02 million $ 81.67 million
Mar 13, 2019 $ 1.43
-2.10%
$ 200.73 million $ 50.38 million
Mar 12, 2019 $ 1.46
+8.23%
$ 205.23 million $ 62.25 million
Mar 11, 2019 $ 1.35
-3.35%
$ 189.41 million $ 53.06 million
Mar 10, 2019 $ 1.4
+1.90%
$ 196.33 million $ 60.13 million
Mar 9, 2019 $ 1.37
+5.47%
$ 192.68 million $ 53.32 million
Mar 8, 2019 $ 1.3
+2.88%
$ 182.69 million $ 26.9 million
Mar 7, 2019 $ 1.27
+0.10%
$ 177.63 million $ 28.47 million
Mar 6, 2019 $ 1.27
+0.68%
$ 177.46 million $ 27.01 million
Mar 5, 2019 $ 1.26
+4.67%
$ 176.14 million $ 26.79 million
Mar 4, 2019 $ 1.2
-4.25%
$ 168.31 million $ 27.45 million
Mar 3, 2019 $ 1.25
-4.14%
$ 175.77 million $ 30.15 million
Mar 2, 2019 $ 1.31
-3.08%
$ 183.35 million $ 53.97 million
Mar 1, 2019 $ 1.35
+2.27%
$ 189.24 million $ 39.67 million
Feb 28, 2019 $ 1.32
-0.69%
$ 185.04 million $ 44.37 million
Feb 27, 2019 $ 1.33
-2.36%
$ 186.33 million $ 60.14 million