OMG Network Historical Data

OMG Page 48
Download
Date Close Price change Market cap Trading volume
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
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