OMGUSD

OMG Network Historical Data

Name Symbol Market Market Cap ($) Algorithm
OMG Network OMGUSD Crypto 720,861,347 Not Mineable
  Change % Change Current Price Bid Offer
0.090 1.78% 5.14 5.14 5.14
Open High Low Prev. Close 52 Week Range
5.05 5.26 4.51 5.05 0.336637 - 10.00
Exchange Time Size Trade Price Currency
GDAX 22:44:05 3.60 5.14 USD
Price x Volume Volume Base Symbol Related Pairs
2,197,397.54 424,964.74 OMG OMGEUR OMGGBP OMGBTC

OMGUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week4.445.263.951,617,873.630.70015.77%
1 Month4.908.003.073,855,442.490.2404.90%
3 Months3.198.001.983,664,332.271.9561.13%
6 Months3.928.001.982,629,063.651.2231.12%
1 Year0.93746310.000.3366372,446,000.434.20448.29%
3 Years15.7720.670.1002,451,006.16-10.63-67.41%
5 Years0.53473128.350.1003,059,827.544.61861.23%

OMGUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 06 2021 5.09 0.480 10.41% 4.62 5.26 4.51 2,276,069.00
Mar 05 2021 4.61 -0.050 -1.07% 4.66 4.97 4.30 915,102.00
Mar 04 2021 4.66 -0.230 -4.70% 4.85 5.00 4.52 1,355,286.00
Mar 03 2021 4.89 0.240 5.16% 4.64 5.00 4.61 1,309,394.00
Mar 02 2021 4.65 0.050 1.09% 4.62 4.93 4.21 2,393,616.00
Mar 01 2021 4.60 0.340 7.98% 4.26 4.68 3.95 1,551,077.00
Feb 28 2021 4.26 -0.230 -5.12% 4.44 4.66 3.95 1,524,567.00
Feb 27 2021 4.49 0.090 2.05% 4.46 4.75 4.40 528,171.00
Feb 26 2021 4.40 -0.140 -3.08% 4.52 4.69 4.11 2,113,862.00
Feb 25 2021 4.54 -0.200 -4.22% 4.75 5.10 4.54 1,976,864.00
Feb 24 2021 4.74 0.130 2.82% 4.64 5.15 4.41 3,614,342.00
Feb 23 2021 4.61 -0.950 -17.09% 6.33 6.33 3.81 6,643,971.00
Feb 22 2021 5.56 -0.780 -12.30% 6.33 6.53 3.07 2,044,755.00
Feb 21 2021 6.34 0.110 1.77% 6.13 6.53 6.09 1,682,368.00
Feb 20 2021 6.23 -0.280 -4.30% 6.53 6.94 6.01 2,535,526.00
Feb 19 2021 6.51 -0.030 -0.46% 6.58 6.74 6.21 472,115.00
Feb 18 2021 6.54 0.170 2.67% 6.39 6.70 5.72 2,719,131.00
Feb 17 2021 6.37 0.210 3.41% 6.15 6.49 5.72 3,729,872.00
Feb 16 2021 6.16 0.070 1.15% 6.20 6.94 5.54 1,286,194.00
Feb 15 2021 6.09 -0.710 -10.44% 6.87 6.94 5.51 7,359,504.00
Feb 14 2021 6.80 -0.830 -10.88% 7.68 7.76 6.50 7,538,482.00
Feb 13 2021 7.63 1.40 22.47% 6.16 8.00 5.65 14,346,331.00
Feb 12 2021 6.23 0.280 4.71% 6.00 6.33 5.65 5,520,642.00
Feb 11 2021 5.95 0.460 8.38% 5.57 6.22 4.91 7,521,507.00
Feb 10 2021 5.49 0.350 6.81% 5.13 5.96 4.65 8,886,655.00
Feb 09 2021 5.14 0.280 5.76% 4.89 5.26 4.65 4,069,098.00
Feb 08 2021 4.86 0.200 4.29% 4.65 5.03 4.27 3,516,745.00
Feb 07 2021 4.66 -0.210 -4.31% 4.90 5.40 4.27 4,976,639.00
Feb 06 2021 4.87 -0.280 -5.44% 5.20 5.40 4.65 6,464,112.00
See More Historical Prices ยป
Your Recent History
COIN
OMGUSD
OMG Networ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 03:44:06