OmiseGO(OMG) current price is 3.96.

OmiseGO current price is 3.96 with a marketcap of 554.93M. Its price is -3.95% down in last 24 hours.


  • OMG
    OmiseGO(OMG)
  • Price
    3.96
  • 1h %
    -0.28%
  • 24h %
    -3.95%
  • 7d %
    1.91%
  • Market Cap
    554.93M
  • Volume
    53.82M
  • Available Supply
    140.25M OMG
  • Rank
    21


More Info About Coin

A public Ethereum-based financial technology for use in mainstream digital wallets, that enables real-time, peer-to-peer value exchange and payment services agnostically across jurisdictions and organizational silos, and across both fiat money and decentralized currencies.

Historical Data

Date Price Volume Market Cap
20/08/2017 $7.45907 $67391100 $733316268
21/08/2017 $8.19855 $73253100 $806016044
22/08/2017 $7.46966 $70123500 $734357393
23/08/2017 $7.95383 $42044400 $781957125
24/08/2017 $8.05962 $63131600 $792357554
25/08/2017 $8.37804 $29971500 $823662069
26/08/2017 $8.06798 $22690600 $793179443
27/08/2017 $8.24625 $25648200 $810705527
28/08/2017 $8.69517 $36832700 $854839761
29/08/2017 $8.64306 $40333800 $849716722
30/08/2017 $10.6597 $108429000 $1047976682
31/08/2017 $11.0872 $185144000 $1090005072
01/09/2017 $12.0613 $85465300 $1185770815
02/09/2017 $11.2163 $104235000 $1102697154
03/09/2017 $10.7314 $76823600 $1055025654
04/09/2017 $10.2177 $65517500 $1004522767
05/09/2017 $8.07085 $159800000 $793461598
06/09/2017 $11.4201 $117399000 $1122733145
07/09/2017 $11.0923 $87585900 $1090506463
08/09/2017 $12.6299 $143575000 $1241671031
09/09/2017 $11.1357 $97802300 $1094773205
10/09/2017 $11.8104 $65131300 $1161104328
11/09/2017 $11.9569 $51270600 $1175507039
12/09/2017 $12.9572 $72823200 $1273848557
13/09/2017 $10.9568 $96258300 $1077185184
14/09/2017 $10.5361 $83707200 $1035825316
15/09/2017 $8.67693 $106481000 $853046550
16/09/2017 $10.299 $160717000 $1012515535
17/09/2017 $9.61131 $58219000 $944907339
18/09/2017 $10.163 $43595400 $999145099
19/09/2017 $10.4507 $51944400 $1027429469
20/09/2017 $9.76759 $37046200 $960271542
21/09/2017 $9.10473 $42820500 $895104434
22/09/2017 $8.45734 $48507000 $831458213
23/09/2017 $8.62294 $40827600 $847738684
24/09/2017 $9.06951 $27336400 $891641884
25/09/2017 $9.1761 $23028000 $902120963
26/09/2017 $9.86713 $59126200 $970057521
27/09/2017 $9.89731 $25550800 $973024578
28/09/2017 $10.0818 $39631500 $991162163
29/09/2017 $9.3512 $75357100 $919335398
30/09/2017 $9.97819 $37904700 $980976054
01/10/2017 $9.85647 $25748900 $969009515
02/10/2017 $9.59849 $21676900 $943646979
03/10/2017 $9.06124 $38840400 $890828844
04/10/2017 $9.15123 $32276900 $899675943
05/10/2017 $8.52856 $18931800 $838459995
06/10/2017 $8.49777 $19570000 $835432968
07/10/2017 $8.55057 $13686400 $840623843
08/10/2017 $8.3728 $18411100 $823146914
09/10/2017 $7.76143 $28971100 $763041892
10/10/2017 $7.52154 $34305800 $739457820
11/10/2017 $8.44734 $28522300 $830475092
12/10/2017 $9.08801 $61176300 $893460657
13/10/2017 $8.22926 $50336500 $809035206
14/10/2017 $8.2804 $29205000 $814062883
15/10/2017 $7.8083 $22251600 $767649776
16/10/2017 $7.92858 $20783000 $779474747
17/10/2017 $7.71503 $19647800 $758480214
18/10/2017 $7.86144 $22949000 $772874077
19/10/2017 $7.89382 $20695500 $776057421
20/10/2017 $7.79289 $13329000 $766134788
21/10/2017 $7.24228 $21433200 $712003205
22/10/2017 $7.4303 $21359600 $730487831
23/10/2017 $7.39156 $17256900 $726679224
24/10/2017 $8.10893 $35859000 $797205320
25/10/2017 $7.81691 $38154100 $768496243
26/10/2017 $7.74974 $18337600 $761892624
27/10/2017 $7.49693 $19747500 $737038362
28/10/2017 $7.44752 $29305700 $732180764
29/10/2017 $7.26528 $16105600 $714264381
30/10/2017 $7.36146 $16730600 $723720032
31/10/2017 $7.27284 $15212400 $715007620
01/11/2017 $6.74224 $22942600 $662843260
02/11/2017 $6.3134 $53198100 $620683132
03/11/2017 $6.30731 $43228100 $620084412
04/11/2017 $6.64115 $25773200 $652904898
05/11/2017 $6.43133 $14442300 $632277069
06/11/2017 $6.3711 $13949800 $650123301
07/11/2017 $6.56301 $21414800 $669706287
08/11/2017 $6.40283 $17102200 $653361111
09/11/2017 $7.82097 $92452100 $798071736
10/11/2017 $7.90493 $46508200 $806639228
11/11/2017 $7.08806 $43647600 $723283729
12/11/2017 $6.92689 $27241600 $706837531
13/11/2017 $7.12378 $44880400 $726928689
14/11/2017 $7.54915 $42562400 $770334529
15/11/2017 $7.82079 $25032300 $798053368
16/11/2017 $7.62598 $28464500 $778174458
17/11/2017 $7.2523 $26744800 $740043198
18/11/2017 $7.45055 $31477300 $760273134
19/11/2017 $8.05316 $58787100 $821764996
20/11/2017 $7.94122 $27744000 $810342352
21/11/2017 $7.83778 $26007800 $799787071
22/11/2017 $7.69859 $26221500 $785583768
23/11/2017 $7.92059 $28687200 $808237215
24/11/2017 $7.68586 $25281900 $784284766
25/11/2017 $8.12036 $35674800 $828622255
26/11/2017 $8.50182 $59879800 $867547407
27/11/2017 $8.72998 $35500900 $890829436
28/11/2017 $9.75879 $63053500 $995811833
29/11/2017 $9.13826 $56112900 $932491369
30/11/2017 $8.42791 $71746100 $860005442
01/12/2017 $8.0564 $42561500 $822095614
02/12/2017 $8.80925 $46224300 $898918349
03/12/2017 $9.66962 $55992900 $986712699
04/12/2017 $9.44808 $47744900 $964106192
05/12/2017 $10.1876 $58678700 $1039568700
06/12/2017 $9.64754 $60056300 $984459599
07/12/2017 $8.62827 $66046800 $880450688
08/12/2017 $8.05042 $53643500 $821485399
09/12/2017 $8.87961 $49337400 $906098063
10/12/2017 $7.76484 $38743600 $792344087
11/12/2017 $8.31623 $35194900 $848609330
12/12/2017 $8.89852 $47780500 $908027687
13/12/2017 $9.9468 $124646000 $1014996853
14/12/2017 $11.0153 $100518000 $1124029320
15/12/2017 $10.3515 $105190000 $1056293474
16/12/2017 $14.1602 $204117000 $1444942941
17/12/2017 $14.1846 $183831000 $1447432779
18/12/2017 $15.5052 $211050000 $1582190173
19/12/2017 $20.0269 $229951000 $2043595979
20/12/2017 $17.2788 $230616000 $1763172843
21/12/2017 $18.1482 $154945000 $1851888637
22/12/2017 $13.1064 $136574000 $1337410500
23/12/2017 $13.9118 $186931000 $1419595571
24/12/2017 $13.5375 $109542000 $1381401044
25/12/2017 $14.4075 $90924200 $1470178064
26/12/2017 $15.6283 $76959900 $1594751611
27/12/2017 $15.4987 $90510500 $1581526897
28/12/2017 $13.8303 $63581900 $1411279103
29/12/2017 $15.3318 $70031800 $1564495995
30/12/2017 $14.7322 $121818000 $1503311281
31/12/2017 $16.1122 $146250000 $1644130002
01/01/2018 $19.9478 $329546000 $2035524414
02/01/2018 $19.3645 $163149000 $1976002993
03/01/2018 $19.45 $215026000 $1984727631
04/01/2018 $20.5108 $143460000 $2092974370
05/01/2018 $19.9889 $145581000 $2039718362
06/01/2018 $18.4154 $134586000 $1879154407
07/01/2018 $20.3317 $104408000 $2074698549
08/01/2018 $27.0494 $380936000 $2760189799
09/01/2018 $25.0856 $304135000 $2559798636
10/01/2018 $24.9386 $178873000 $2544798381
11/01/2018 $20.6162 $124777000 $2103729655
12/01/2018 $22.2301 $119678000 $2268416129
13/01/2018 $23.1415 $85973900 $2361417711
14/01/2018 $25.0665 $120783000 $2557849623
15/01/2018 $23.8242 $68275300 $2431082161
16/01/2018 $20.9922 $101509000 $2142097655
17/01/2018 $15.2594 $115488000 $1557108114
18/01/2018 $18.3612 $116009000 $1873623701
19/01/2018 $17.4421 $80034600 $1779836392
20/01/2018 $19.3596 $86546400 $1975502985
21/01/2018 $19.0826 $75935600 $1947237198
22/01/2018 $17.3086 $52450200 $1766213711
23/01/2018 $16.4627 $81251100 $1679895916
24/01/2018 $15.9753 $47854600 $1630160377
25/01/2018 $19.0862 $84837500 $1947604551
26/01/2018 $18.3531 $75756000 $1872797156
27/01/2018 $16.3275 $143620000 $1666099763
28/01/2018 $15.9917 $114262000 $1631833875
29/01/2018 $16.6647 $67572200 $1700508512
30/01/2018 $16.9388 $62337400 $1728478375
31/01/2018 $15.1511 $85125700 $1546056906
01/02/2018 $15.5271 $68664500 $1584424905
02/02/2018 $13.1502 $57899700 $1341879964
03/02/2018 $12.2035 $53698900 $1245276280
04/02/2018 $14.1465 $31391500 $1443544958
05/02/2018 $12.4341 $38181600 $1268807292
06/02/2018 $8.00643 $43671500 $816996547
07/02/2018 $10.284 $49613000 $1049405602
08/02/2018 $11.7589 $38354500 $1199908161
09/02/2018 $11.9995 $37774200 $1224459599
10/02/2018 $13.3233 $41569200 $1359543529
11/02/2018 $11.6539 $38789100 $1189193693
12/02/2018 $12.3832 $28686600 $1263613326
13/02/2018 $12.6937 $24508400 $1295297539
14/02/2018 $14.1742 $47872500 $1446371537
15/02/2018 $15.6954 $74620800 $1601598666
16/02/2018 $16.7784 $64180400 $1712110750
17/02/2018 $18.2619 $73660700 $1863490876
18/02/2018 $17.5344 $53940700 $1789254919
19/02/2018 $16.7515 $39006100 $1709365805
20/02/2018 $18.38 $63878500 $1875542101
21/02/2018 $17.9133 $123539000 $1827918842
22/02/2018 $18.1348 $88656200 $1850521267
23/02/2018 $16.4186 $66364300 $1675395840
24/02/2018 $18.3495 $62321400 $1872429803
25/02/2018 $17.2014 $46694200 $1755274749
26/02/2018 $16.636 $34394900 $1697579891
27/02/2018 $17.9033 $39887700 $1826898416
28/02/2018 $20.5013 $140502000 $2092004966
01/03/2018 $19.1976 $95179900 $1958972091
02/03/2018 $18.657 $67303300 $1903807888
03/03/2018 $18.2591 $48707300 $1863205156
04/03/2018 $17.2604 $43157600 $1761295260
05/03/2018 $18.0768 $35851900 $1844602799
06/03/2018 $16.9088 $39921900 $1725417099
07/03/2018 $16.2448 $43236500 $1657660844
08/03/2018 $14.3104 $51041900 $1460269732
09/03/2018 $12.0794 $46920500 $1232612799
10/03/2018 $15.014 $57168000 $1532066872
11/03/2018 $13.6406 $37080400 $1391921631
12/03/2018 $14.3483 $28708000 $1464137145
13/03/2018 $14.0303 $24113800 $1431687614
14/03/2018 $13.5335 $23998400 $1380992874
15/03/2018 $10.3801 $35834600 $1059211891
16/03/2018 $11.1951 $34431900 $1142376571
17/03/2018 $11.0194 $29509000 $1124447694
18/03/2018 $9.39641 $31880700 $958833653
19/03/2018 $10.4895 $41226200 $1070375346
20/03/2018 $11.1303 $42879100 $1135764213
21/03/2018 $12.3785 $45428100 $1263133727
22/03/2018 $12.353 $34802600 $1260531641
23/03/2018 $10.7715 $31643500 $1099151346
24/03/2018 $11.6657 $33472200 $1190397796
25/03/2018 $10.9847 $26406500 $1120906818
26/03/2018 $10.8384 $20498500 $1105977993
27/03/2018 $9.73854 $32428200 $993745472
28/03/2018 $9.89524 $21968600 $1009735539
29/03/2018 $9.20492 $21858600 $939293525
30/03/2018 $8.2805 $35951100 $844963349
31/03/2018 $8.45946 $27730600 $863224884
01/04/2018 $8.22339 $17845000 $839135699
02/04/2018 $8.26996 $26513400 $843887821
03/04/2018 $9.15454 $53669000 $934152621
04/04/2018 $9.27923 $35780100 $946876307
05/04/2018 $9.40113 $52086200 $959315294
06/04/2018 $9.15399 $68123100 $934096498
07/04/2018 $9.23284 $63744300 $942142553
08/04/2018 $9.31067 $24837600 $950084525
09/04/2018 $9.7057 $24229500 $990394394
10/04/2018 $9.0697 $27754600 $925495331
11/04/2018 $9.30631 $30245400 $949639619
12/04/2018 $9.9903 $35054100 $1019435704
13/04/2018 $13.9158 $343998000 $1420003741
14/04/2018 $13.3628 $191003000 $1363574210
15/04/2018 $14.005 $73614100 $1429105937
16/04/2018 $13.292 $71030300 $1356349598
17/04/2018 $15.4843 $259745000 $1580057484
18/04/2018 $14.4635 $119016000 $1475892447
19/04/2018 $15.0921 $119613000 $1540036395
20/04/2018 $16.1612 $109343000 $1649130087
21/04/2018 $15.679 $109084000 $1599925169
22/04/2018 $15.2826 $75032800 $1559475501
23/04/2018 $15.3247 $53394200 $1563771493
24/04/2018 $16.7038 $77542200 $1704498376
25/04/2018 $16.4462 $165498000 $1678212214
26/04/2018 $19.2467 $265216000 $1963982381
27/04/2018 $18.454 $590019000 $1883093250
28/04/2018 $17.8455 $104405000 $1821000357
29/04/2018 $18.0763 $84827700 $1844551778
30/04/2018 $17.5034 $87578800 $1786091600
01/05/2018 $16.1312 $66209000 $1646068811
02/05/2018 $16.8155 $54711100 $1715896529
03/05/2018 $17.3898 $67704600 $1774499566
04/05/2018 $17.9825 $123109000 $1834980187
05/05/2018 $17.8518 $67815900 $1821643225
06/05/2018 $17.1258 $53395500 $1747560332
07/05/2018 $16.0346 $45515900 $1636211500
08/05/2018 $16.56 $45756300 $1689824657
09/05/2018 $15.4391 $43436000 $1575445160
10/05/2018 $16.1434 $47400500 $1647313730
11/05/2018 $15.1535 $46365800 $1546301808
12/05/2018 $13.0666 $53394000 $1333349206
13/05/2018 $13.5183 $38129800 $1379441827
14/05/2018 $13.4322 $44618400 $1370655963
15/05/2018 $14.3897 $40156500 $1468361707
16/05/2018 $13.0269 $32778400 $1329298117
17/05/2018 $13.3453 $31891000 $1361788466
18/05/2018 $12.315 $40655400 $1256654024
19/05/2018 $12.5466 $38497500 $1280287079
20/05/2018 $12.4394 $33040400 $1269348118
21/05/2018 $13.0375 $33874500 $1330379768
22/05/2018 $12.3363 $28333100 $1258827531
23/05/2018 $11.5229 $29200600 $1175826119
24/05/2018 $11.0695 $49658800 $1129560026
25/05/2018 $11.3201 $45128800 $1155131890
26/05/2018 $10.7331 $42292700 $1095232912
27/05/2018 $10.5716 $31998800 $1078753040
28/05/2018 $9.95807 $41691600 $1016146873
29/05/2018 $9.59564 $34825700 $979163591
30/05/2018 $10.7872 $47160500 $1100753414
31/05/2018 $10.5385 $46327100 $1075375431
01/06/2018 $10.5276 $51675800 $1074263167
02/06/2018 $11.3071 $66391600 $1153805337
03/06/2018 $12.0277 $77240900 $1227337199
04/06/2018 $11.45 $63358100 $1168387217
05/06/2018 $10.8606 $50528100 $1108243337
06/06/2018 $11.237 $48243200 $1146652154
07/06/2018 $11.6587 $58482400 $1189683498
08/06/2018 $11.1592 $32056800 $1138713243
09/06/2018 $11.1689 $37555900 $1139703056
10/06/2018 $10.2271 $33510700 $1043599381
11/06/2018 $9.39412 $42683200 $958599976
12/06/2018 $9.7582 $38073400 $995751628
13/06/2018 $9.0553 $39536200 $924025918
14/06/2018 $9.12288 $49108500 $930921954
15/06/2018 $9.31634 $47048200 $950663106
16/06/2018 $9.08946 $23213300 $927511692
17/06/2018 $9.13291 $21404500 $931945441
18/06/2018 $9.01852 $16180000 $920272793
19/06/2018 $9.27786 $19892000 $946736509
20/06/2018 $8.97413 $22711100 $915743125
21/06/2018 $9.11239 $17512100 $929851528
22/06/2018 $8.91049 $16384400 $909249137
23/06/2018 $8.27955 $29582500 $844866409
24/06/2018 $7.346 $19483700 $749604585
25/06/2018 $7.57423 $21484600 $772893756
26/06/2018 $7.83342 $17867100 $799342165
27/06/2018 $7.22454 $17910800 $737210496
28/06/2018 $7.21557 $18014700 $736295175
29/06/2018 $6.82304 $27920600 $696240412
30/06/2018 $7.4598 $24283700 $761217027
01/07/2018 $8.00848 $26886200 $817205734
02/07/2018 $7.93563 $34864400 $809771935
03/07/2018 $8.61879 $39647300 $879483324
04/07/2018 $7.98002 $35805700 $814301603
05/07/2018 $8.25943 $31118200 $842813313
06/07/2018 $8.02579 $28777900 $818972091
07/07/2018 $7.98217 $30751700 $814520995
08/07/2018 $8.09297 $30882900 $825827310
09/07/2018 $7.82303 $29161500 $798281943
10/07/2018 $7.31603 $44387200 $1026039540
11/07/2018 $6.69757 $32125100 $939303371
12/07/2018 $6.82823 $23471200 $957627835
13/07/2018 $7.04732 $30363700 $988354199
14/07/2018 $6.78305 $26235400 $951291548
15/07/2018 $6.71495 $20430000 $941740836
16/07/2018 $6.81588 $25725900 $955895804
17/07/2018 $7.30811 $37016600 $1024928797
18/07/2018 $8.10048 $46511900 $1136055043
19/07/2018 $7.92669 $73155500 $1111681795
20/07/2018 $7.00004 $47524800 $981723397
21/07/2018 $6.88927 $27889100 $966188414
22/07/2018 $6.88916 $20363100 $966172987
23/07/2018 $7.26422 $32927400 $1018773426
24/07/2018 $6.97764 $35565300 $978581900
25/07/2018 $7.08785 $53615000 $994038345
26/07/2018 $7.18117 $36747300 $1007126046
27/07/2018 $6.85711 $36961100 $961678122
28/07/2018 $6.96525 $45421500 $976844260
29/07/2018 $6.91073 $43646900 $969198081
30/07/2018 $6.79923 $51538400 $953560719
31/07/2018 $6.60065 $49225800 $925710787
01/08/2018 $5.99387 $45820400 $840612685
02/08/2018 $5.9285 $68526000 $831444843
03/08/2018 $5.26242 $42945700 $738030188
04/08/2018 $5.51833 $32343200 $773920388
05/08/2018 $5.39728 $31711200 $756943683
06/08/2018 $5.50385 $36957600 $771889635
07/08/2018 $5.50197 $36489400 $771625973
08/08/2018 $4.94741 $58409600 $693851485
09/08/2018 $4.62101 $53582700 $648075387
10/08/2018 $4.83058 $45382000 $677466615
11/08/2018 $4.24262 $30785100 $595007931
12/08/2018 $4.23738 $30779200 $594273045
13/08/2018 $3.98584 $44830200 $558995718
14/08/2018 $3.45226 $47992800 $484163578
15/08/2018 $3.66013 $34313800 $513316389
16/08/2018 $3.66995 $55972900 $514693599
17/08/2018 $3.92387 $56955300 $550304710
18/08/2018 $4.15508 $60011200 $582730849
19/08/2018 $4.21906 $50802800 $591703749
20/08/2018 $4.18512 $60788300 $586943821
20/08/2018 $3.91678004995 $53286985.3666 $549310376.9837

Twitter News Feed

[custom-twitter-feeds screenname="omise_go"]

Submit Your Reviews