OMGUSD

OMG Network Historical Data

Name Symbol Market Market Cap ($) Algorithm
OMG Network OMGUSD Crypto 164,087,116 Not Mineable
  Change % Change Current Price Bid Offer
0.020 1.74% 1.17 1.17 1.17
Open High Low Prev. Close 52 Week Range
1.15 1.18 1.13 1.15 0.6575 - 7.35
Exchange Time Size Trade Price Currency
GDAX 16:16:51 790.60 1.17 USD
Price x Volume Volume Base Symbol Related Pairs
271,959.51 235,750.19 OMG OMGEUR OMGGBP OMGBTC

OMGUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.261.381.03275,721.30-0.090-7.14%
1 Month1.071.620.6575333,044.950.1009.35%
3 Months1.812.450.6575413,542.76-0.640-35.36%
6 Months2.642.810.6575466,900.18-1.47-55.68%
1 Year7.037.350.6575732,609.37-5.86-83.36%
3 Years0.77420.100.1001,728,062.260.39651.16%
5 Years8.4328.350.1002,235,273.56-7.26-86.12%

OMGUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 1.15 -0.050 -4.17% 1.21 1.22 1.13 295,346.00
Dec 06 2022 1.20 -0.010 -0.83% 1.22 1.22 1.18 252,099.00
Dec 05 2022 1.21 0.00 0.00% 1.20 1.38 1.09 492,568.00
Dec 04 2022 1.21 0.030 2.54% 1.18 1.36 1.12 213,721.00
Dec 03 2022 1.18 -0.050 -4.07% 1.22 1.36 1.08 246,125.00
Dec 02 2022 1.23 0.030 2.50% 1.20 1.37 1.08 257,513.00
Dec 01 2022 1.20 -0.060 -4.76% 1.26 1.38 1.03 172,674.00
Nov 30 2022 1.26 0.090 7.69% 1.18 1.56 1.03 1,132,459.00
Nov 29 2022 1.17 0.010 0.86% 1.16 1.32 1.06 289,789.00
Nov 28 2022 1.16 -0.010 -0.85% 1.17 1.62 1.05 279,311.00
Nov 27 2022 1.17 -0.020 -1.68% 1.19 1.35 1.07 110,300.00
Nov 26 2022 1.19 0.020 1.71% 1.18 1.37 1.07 387,357.00
Nov 25 2022 1.17 0.010 0.86% 1.16 1.32 1.03 134,043.00
Nov 24 2022 1.16 -0.010 -0.85% 1.17 1.33 1.08 67,368.00
Nov 23 2022 1.17 0.040 3.54% 1.13 1.33 1.10 553,237.00
Nov 22 2022 1.13 0.050 4.63% 1.09 1.23 1.00 80,605.00
Nov 21 2022 1.08 -0.030 -2.70% 1.11 1.58 0.9743 365,890.00
Nov 20 2022 1.11 -0.060 -5.13% 1.17 1.33 1.03 175,327.00
Nov 19 2022 1.17 0.040 3.54% 1.13 1.33 1.04 251,021.00
Nov 18 2022 1.13 0.010 0.89% 1.12 1.28 1.02 160,829.00
Nov 17 2022 1.12 -0.020 -1.75% 1.15 1.29 1.02 204,806.00
Nov 16 2022 1.14 -0.040 -3.39% 1.17 1.32 1.01 190,347.00
Nov 15 2022 1.18 0.030 2.61% 1.15 1.34 1.05 330,272.00
Nov 14 2022 1.15 0.030 2.68% 1.13 1.28 0.7582 616,083.00
Nov 13 2022 1.12 -0.030 -2.61% 1.17 1.29 0.6575 373,400.00
Nov 12 2022 1.15 -0.070 -5.74% 1.23 1.30 0.9824 399,204.00
Nov 11 2022 1.22 -0.100 -7.58% 1.32 1.56 1.19 531,973.00
Nov 10 2022 1.32 0.230 21.10% 1.07 1.34 1.07 761,579.00
Nov 09 2022 1.09 -0.310 -22.14% 1.39 1.42 1.06 1,528,347.00
Nov 08 2022 1.40 -0.270 -16.17% 1.67 1.69 1.23 1,208,259.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 21:18:45