OMG Network Historical Data

OMG Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 1.98
+1.55%
$ 278.27 million $ 64.74 million
May 17, 2019 $ 1.95
-7.99%
$ 274.15 million $ 68.95 million
May 16, 2019 $ 2.12
-4.48%
$ 297.61 million $ 88.23 million
May 15, 2019 $ 2.22
+20.18%
$ 311.48 million $ 117.1 million
May 14, 2019 $ 1.85
+7.53%
$ 258.95 million $ 58.72 million
May 13, 2019 $ 1.72
+3.13%
$ 240.76 million $ 68.67 million
May 12, 2019 $ 1.66
-4.69%
$ 233.48 million $ 66.46 million
May 11, 2019 $ 1.75
+9.59%
$ 245.11 million $ 73.96 million
May 10, 2019 $ 1.59
-6.30%
$ 223.65 million $ 51.31 million
May 9, 2019 $ 1.7
+1.85%
$ 238.67 million $ 60.9 million
May 8, 2019 $ 1.67
+2.59%
$ 234.35 million $ 61.42 million
May 7, 2019 $ 1.63
+0.36%
$ 228.56 million $ 64 million
May 6, 2019 $ 1.62
+4.68%
$ 227.74 million $ 48.02 million
May 5, 2019 $ 1.55
-2.04%
$ 217.54 million $ 33.65 million
May 4, 2019 $ 1.58
-3.98%
$ 222.06 million $ 43.43 million
May 3, 2019 $ 1.65
-0.72%
$ 231.24 million $ 44.04 million
May 2, 2019 $ 1.66
+5.27%
$ 232.9 million $ 44.23 million
May 1, 2019 $ 1.58
+1.51%
$ 221.24 million $ 42.05 million
Apr 30, 2019 $ 1.55
+6.23%
$ 217.9 million $ 44.49 million
Apr 29, 2019 $ 1.46
-2.71%
$ 205.15 million $ 39.88 million
Apr 28, 2019 $ 1.5
-3.55%
$ 210.36 million $ 40.14 million
Apr 27, 2019 $ 1.56
+3.91%
$ 218.09 million $ 46.64 million
Apr 26, 2019 $ 1.5
-0.74%
$ 209.92 million $ 53.56 million
Apr 25, 2019 $ 1.51
-9.06%
$ 211.52 million $ 52.57 million
Apr 24, 2019 $ 1.66
-5.48%
$ 232.6 million $ 66.89 million
Apr 23, 2019 $ 1.75
-5.11%
$ 246.05 million $ 71.48 million
Apr 22, 2019 $ 1.85
+0.44%
$ 259.32 million $ 67.46 million
Apr 21, 2019 $ 1.84
-5.64%
$ 258.17 million $ 59.04 million
Apr 20, 2019 $ 1.95
+0.12%
$ 273.57 million $ 51.9 million
Apr 19, 2019 $ 1.95
-1.54%
$ 273.23 million $ 56.5 million
Apr 18, 2019 $ 1.98
+1.85%
$ 277.52 million $ 59.87 million
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