OMG Network Historical Data

OMG Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 1.35
+1.22%
$ 188.93 million $ 29.26 million
Dec 18, 2018 $ 1.33
+5.56%
$ 186.5 million $ 28.3 million
Dec 17, 2018 $ 1.26
+11.19%
$ 176.71 million $ 25.9 million
Dec 16, 2018 $ 1.13
+2.84%
$ 158.92 million $ 23.02 million
Dec 15, 2018 $ 1.1
+0.07%
$ 154.42 million $ 17.6 million
Dec 14, 2018 $ 1.1
-6.48%
$ 154.11 million $ 23.11 million
Dec 13, 2018 $ 1.17
-5.26%
$ 164.72 million $ 20.05 million
Dec 12, 2018 $ 1.24
-2.19%
$ 173.82 million $ 14.93 million
Dec 11, 2018 $ 1.27
-2.07%
$ 177.7 million $ 14.44 million
Dec 10, 2018 $ 1.29
-4.19%
$ 181.52 million $ 15.12 million
Dec 9, 2018 $ 1.35
+3.24%
$ 189.88 million $ 12.59 million
Dec 8, 2018 $ 1.31
+0.56%
$ 183.97 million $ 15.33 million
Dec 7, 2018 $ 1.3
+6.54%
$ 182.53 million $ 16.18 million
Dec 6, 2018 $ 1.22
-9.69%
$ 171.33 million $ 12.14 million
Dec 5, 2018 $ 1.35
-7.90%
$ 189.73 million $ 15.32 million
Dec 4, 2018 $ 1.47
+2.12%
$ 206.27 million $ 9.97 million
Dec 3, 2018 $ 1.44
-9.54%
$ 201.99 million $ 14.5 million
Dec 2, 2018 $ 1.59
-1.66%
$ 222.5 million $ 15.66 million
Dec 1, 2018 $ 1.61
+7.30%
$ 225.94 million $ 13.65 million
Nov 30, 2018 $ 1.5
+0.45%
$ 210.67 million $ 13.53 million
Nov 29, 2018 $ 1.51
+0.00%
$ 211.47 million $ 4,089
Nov 28, 2018 $ 1.37
+0.00%
$ 192.62 million $ 3,750
Nov 27, 2018 $ 1.47
+0.00%
$ 206.58 million $ 3,926
Nov 26, 2018 $ 1.44
+0.00%
$ 201.37 million $ 3,820
Nov 25, 2018 $ 1.68
+0.00%
$ 235.42 million $ 4,292
Nov 24, 2018 $ 1.72
+0.00%
$ 241.74 million $ 4,307
Nov 23, 2018 $ 1.96
+0.00%
$ 274.36 million $ 4,525
Nov 22, 2018 $ 1.94
+0.00%
$ 272.3 million $ 4,500
Nov 21, 2018 $ 2.04
+0.00%
$ 286.24 million $ 4,634
Nov 20, 2018 $ 2.44
+0.00%
$ 341.56 million $ 5,282
Nov 19, 2018 $ 2.74
+0.00%
$ 383.96 million $ 5,598
Nov 18, 2018 $ 2.69
+0.00%
$ 377.58 million $ 5,553
Nov 17, 2018 $ 2.75
+0.00%
$ 386.15 million $ 5,591
Nov 16, 2018 $ 2.71
+0.00%
$ 380.29 million $ 5,594
Nov 15, 2018 $ 3.02
+0.00%
$ 423.92 million $ 6,126
Nov 14, 2018 $ 3.22
+0.00%
$ 451.94 million $ 6,362
Nov 13, 2018 $ 3.22
+0.00%
$ 452.25 million $ 6,402
Nov 12, 2018 $ 3.26
+0.00%
$ 457.55 million $ 6,388
Nov 11, 2018 $ 3.33
+0.00%
$ 466.44 million $ 6,401
Nov 10, 2018 $ 3.32
+0.00%
$ 466.24 million $ 6,412
Nov 9, 2018 $ 3.38
+0.00%
$ 474.13 million $ 6,490
Nov 8, 2018 $ 3.47
+0.00%
$ 485.95 million $ 6,532
Nov 7, 2018 $ 3.42
+0.00%
$ 480.08 million $ 6,438
Nov 6, 2018 $ 3.32
+0.00%
$ 465.17 million $ 6,440
Nov 5, 2018 $ 3.24
+0.00%
$ 455.07 million $ 6,404
Nov 4, 2018 $ 3.22
+0.00%
$ 451.06 million $ 6,372
Nov 3, 2018 $ 3.26
+0.00%
$ 457.31 million $ 6,395
Nov 2, 2018 $ 3.28
+0.00%
$ 460.52 million $ 6,347
Nov 1, 2018 $ 3.2
+0.00%
$ 448.16 million $ 6,315
Oct 31, 2018 $ 3.11
+0.00%
$ 436.63 million $ 6,314