OmiseGO(OMG) current price is 1.86.

OmiseGO current price is 1.86 with a marketcap of 260.94M. Its price is 0.12% up in last 24 hours.


  • OMG
    OmiseGO(OMG)
  • Price
    1.86
  • 1h %
    -0.84%
  • 24h %
    0.12%
  • 7d %
    0.08%
  • Market Cap
    260.94M
  • Volume
    80.96M
  • Available Supply
    140.25M OMG
  • Rank
    29


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $15.5421 $56628600 $1585955543
23/04/2018 $15.7918 $57165200 $1611435568
24/04/2018 $18.5444 $148352000 $1892317896
25/04/2018 $16.5068 $131083000 $1684395993
26/04/2018 $18.4468 $671331000 $1882358543
27/04/2018 $17.7472 $151458000 $1810969574
28/04/2018 $17.9213 $81229900 $1828735182
29/04/2018 $17.95 $92462600 $1831663804
30/04/2018 $17.1125 $68291000 $1746203167
01/05/2018 $17.0476 $60040400 $1739580605
02/05/2018 $17.1288 $60306400 $1747866460
03/05/2018 $18.2486 $132902000 $1862133710
04/05/2018 $17.8411 $71897600 $1820551370
05/05/2018 $17.4115 $55121600 $1776713890
06/05/2018 $16.8148 $44906300 $1715825099
07/05/2018 $16.8192 $51603900 $1716274086
08/05/2018 $15.9716 $43346000 $1629782819
09/05/2018 $16.3135 $47303600 $1664671168
10/05/2018 $15.7262 $45717500 $1604741577
11/05/2018 $13.2866 $57448600 $1355798568
12/05/2018 $13.6558 $40945000 $1393472678
13/05/2018 $14.3834 $39596700 $1467718839
14/05/2018 $14.372 $46917300 $1466555553
15/05/2018 $13.6676 $31970600 $1394676780
16/05/2018 $12.9921 $33658400 $1325747036
17/05/2018 $12.6191 $36127800 $1287685164
18/05/2018 $12.5844 $40521800 $1284144288
19/05/2018 $12.4968 $32647300 $1275205360
20/05/2018 $13.1541 $37603100 $1342277930
21/05/2018 $12.3611 $28235800 $1261358186
22/05/2018 $11.7064 $26788300 $1194550927
23/05/2018 $11.1242 $46252900 $1135141754
24/05/2018 $11.0061 $48339400 $1123090528
25/05/2018 $10.7759 $38770500 $1099600333
26/05/2018 $11.0311 $37311600 $1125641592
27/05/2018 $10.3494 $37063300 $1056079185
28/05/2018 $9.76483 $38073100 $996428170
29/05/2018 $10.5986 $45336800 $1081508189
30/05/2018 $10.1632 $45252600 $1037078862
31/05/2018 $10.7427 $49864900 $1096212520
01/06/2018 $10.5403 $56312000 $1075559108
02/06/2018 $11.5856 $79831300 $1182224187
03/06/2018 $11.7509 $66434200 $1199091821
04/06/2018 $11.1473 $58063400 $1137498937
05/06/2018 $11.2564 $47751400 $1148631779
06/06/2018 $11.1526 $49220100 $1138039762
07/06/2018 $11.4537 $45156000 $1168764775
08/06/2018 $11.1459 $37477300 $1137356077
09/06/2018 $10.8468 $34631000 $1106835150
10/06/2018 $9.54125 $40547800 $973613497
11/06/2018 $9.53742 $34559700 $973222674
12/06/2018 $9.06831 $42011800 $925353492
13/06/2018 $8.73291 $46331300 $891128420
14/06/2018 $9.58332 $50399800 $977906427
15/06/2018 $9.00589 $28777600 $918983996
16/06/2018 $9.17813 $21677800 $936559805
17/06/2018 $9.10954 $18010800 $929560706
18/06/2018 $9.46086 $19820100 $965410296
19/06/2018 $9.22741 $20359000 $941588462
20/06/2018 $9.0516 $20987300 $923648361
21/06/2018 $8.92111 $15921600 $910332828
22/06/2018 $8.25579 $28617700 $842441878
23/06/2018 $8.22259 $17395200 $839054065
24/06/2018 $7.85683 $24874400 $801730981
25/06/2018 $7.89081 $18456600 $805198387
26/06/2018 $7.36657 $17126600 $751703600
27/06/2018 $7.22009 $18322000 $736756407
28/06/2018 $6.97083 $25926700 $711321281
29/06/2018 $7.14399 $20478200 $728990969
30/06/2018 $7.53746 $24055200 $769141652
01/07/2018 $8.08985 $46735500 $825508937
02/07/2018 $8.46932 $35198800 $864231024
03/07/2018 $8.18754 $39711500 $835477474
04/07/2018 $8.36452 $33814200 $853536965
05/07/2018 $8.15262 $30147600 $831914148
06/07/2018 $8.04278 $29858500 $820705794
07/07/2018 $7.74837 $28629700 $790663446
08/07/2018 $7.94435 $30315600 $810661746
09/07/2018 $7.35863 $40867300 $750893382
10/07/2018 $7.05409 $35875700 $989303661
11/07/2018 $6.82808 $26996700 $957606798
12/07/2018 $6.60009 $24494600 $925632250
13/07/2018 $6.73624 $31075200 $944726661
14/07/2018 $6.75264 $21289100 $947026686
15/07/2018 $6.91423 $23387500 $969688939
16/07/2018 $7.35971 $31951400 $1032165459
17/07/2018 $7.87388 $41647500 $1104275436
18/07/2018 $7.79667 $58552800 $1093447089
19/07/2018 $7.5719 $66019600 $1061924130
20/07/2018 $6.74026 $33964600 $945290447
21/07/2018 $7.01998 $23005400 $984519890
22/07/2018 $6.95254 $28699900 $975061741
23/07/2018 $6.86175 $29886700 $962328861
24/07/2018 $7.16186 $54354200 $1004417907
25/07/2018 $7.16038 $41515100 $1004210344
26/07/2018 $7.00744 $35905400 $982761213
27/07/2018 $7.03524 $47113200 $986660035
28/07/2018 $6.8913 $38816500 $966473112
29/07/2018 $6.81723 $51351500 $956085136
30/07/2018 $6.67339 $63372100 $935912238
31/07/2018 $6.07352 $38565100 $851783231
01/08/2018 $5.8956 $63718700 $826830769
02/08/2018 $5.54942 $50587100 $778280617
03/08/2018 $5.44428 $36934600 $763535216
04/08/2018 $5.36589 $31273100 $752541379
05/08/2018 $5.46526 $35739000 $766477565
06/08/2018 $5.24451 $32662000 $735518393
07/08/2018 $4.97671 $38198500 $697960675
08/08/2018 $4.45308 $67735700 $624523978
09/08/2018 $4.84842 $48445800 $679968593
10/08/2018 $4.36759 $38894700 $612534398
11/08/2018 $4.27476 $27075700 $599515418
12/08/2018 $4.06867 $39478800 $570612244
13/08/2018 $3.60223 $48759500 $505196180
14/08/2018 $3.58346 $36325500 $502563774
15/08/2018 $3.57482 $53591400 $501352054
16/08/2018 $3.66609 $51287400 $514152252
17/08/2018 $4.4008 $60760900 $617191948
18/08/2018 $4.10327 $60872300 $575464735
19/08/2018 $4.15739 $53987900 $583054816
20/08/2018 $3.71918 $40477800 $521597880
21/08/2018 $3.83694 $22576200 $538113178
22/08/2018 $3.57377 $29853700 $501204796
23/08/2018 $3.67678 $20102300 $515651475
24/08/2018 $3.93341 $25867400 $551642651
25/08/2018 $3.84967 $11893300 $539898502
26/08/2018 $3.81234 $12265900 $534663141
27/08/2018 $4.18564 $19097300 $587016748
28/08/2018 $4.4782 $21130800 $628046942
29/08/2018 $4.39108 $28269800 $615828763
30/08/2018 $4.18823 $25523700 $587379984
31/08/2018 $4.2361 $22796400 $594093531
01/09/2018 $4.45845 $24092500 $625277095
02/09/2018 $4.33002 $26541800 $607265379
03/09/2018 $4.34709 $26313800 $609659368
04/09/2018 $4.81912 $51248600 $675859403
05/09/2018 $3.98996 $40629600 $559573529
06/09/2018 $3.93295 $46413600 $551578139
07/09/2018 $3.71892 $34282600 $521561416
08/09/2018 $3.39508 $32998300 $476144346
09/09/2018 $3.41504 $23656000 $478943644
10/09/2018 $3.46987 $26200200 $486633300
11/09/2018 $3.1944 $34700000 $447999900
12/09/2018 $3.26837 $27724500 $458373852
13/09/2018 $3.45658 $41013300 $484769438
15/09/2018 $3.44123 $25817400 $482616671
16/09/2018 $3.5081 $23608700 $491994881
17/09/2018 $3.39811 $26071400 $476569290
18/09/2018 $3.10858 $23918600 $435964040
19/09/2018 $3.15009 $21887400 $441785626
20/09/2018 $3.17197 $20502400 $444854195
21/09/2018 $3.362 $25541300 $471505028
22/09/2018 $3.81203 $54357300 $534619665
23/09/2018 $3.5942 $30200400 $504070010
24/09/2018 $3.6287 $34412900 $508908476
25/09/2018 $3.34987 $40978600 $469803852
26/09/2018 $3.36777 $46069700 $472314244
27/09/2018 $3.38184 $44922300 $474287497
28/09/2018 $3.6557 $53653900 $512695102
29/09/2018 $3.49223 $45207900 $489769187
30/09/2018 $3.64468 $46662000 $511149598
01/10/2018 $3.73425 $33297400 $523711378
02/10/2018 $3.60105 $30893800 $505030691
03/10/2018 $3.55108 $32122300 $498022628
04/10/2018 $3.48097 $35851600 $488190023
05/10/2018 $3.48955 $33171500 $489393329
06/10/2018 $3.50475 $36917000 $491525059
07/10/2018 $3.44099 $34702100 $482583012
08/10/2018 $3.49087 $31150300 $489578453
09/10/2018 $3.5134 $20246700 $492738182
10/10/2018 $3.51356 $22797300 $492760621
11/10/2018 $3.27192 $46207300 $458871723
12/10/2018 $2.98515 $16393900 $418653550
13/10/2018 $3.06426 $16648200 $429748364
14/10/2018 $3.05549 $13322400 $428518411
15/10/2018 $2.99118 $14275100 $419499230
16/10/2018 $3.18335 $24437100 $446450188
17/10/2018 $3.17091 $14228800 $444705535
18/10/2018 $3.23413 $16831500 $453571849
19/10/2018 $3.21843 $26949500 $451369997
20/10/2018 $3.26248 $16970800 $457547806
21/10/2018 $3.33239 $17301000 $467352362
22/10/2018 $3.3075 $16547500 $463861654
23/10/2018 $3.44203 $23987800 $482728868
24/10/2018 $3.38367 $21419100 $474544146
25/10/2018 $3.38247 $21394500 $474375852
26/10/2018 $3.31367 $19691500 $464726968
27/10/2018 $3.30818 $28809600 $463957021
28/10/2018 $3.22679 $26033700 $452542448
29/10/2018 $3.22477 $23303100 $452259152
30/10/2018 $3.11282 $29413100 $436558680
31/10/2018 $3.21224 $29553400 $450501878
01/11/2018 $3.21675 $22848700 $451134384
02/11/2018 $3.28355 $19779900 $460502777
03/11/2018 $3.2519 $20759500 $456064010
04/11/2018 $3.19982 $18924400 $448760030
05/11/2018 $3.30998 $20771300 $464209463
06/11/2018 $3.3897 $23282100 $475389826
07/11/2018 $3.45862 $25768400 $485055539
08/11/2018 $3.41441 $38871200 $478855290
09/11/2018 $3.32379 $42011400 $466146252
10/11/2018 $3.32873 $24351000 $466839064
11/11/2018 $3.31191 $18626400 $464480136
12/11/2018 $3.2222 $21847800 $451898722
13/11/2018 $3.203 $22149000 $449206010
14/11/2018 $3.18238 $18964200 $446314150
15/11/2018 $2.76183 $30068400 $387333948
16/11/2018 $2.7547 $30756300 $386333998
17/11/2018 $2.70542 $24047600 $379422705
18/11/2018 $2.71089 $26632100 $380189847
19/11/2018 $2.70467 $35635300 $379317521
20/11/2018 $2.23746 $46547000 $313793468
21/11/2018 $1.88642 $30237900 $264561724
22/11/2018 $2.01126 $20129500 $282069959
23/11/2018 $1.67223 $21494500 $234522562
24/11/2018 $1.75254 $23129700 $245785670
25/11/2018 $1.41791 $21158200 $198855352
26/11/2018 $1.48772 $21352500 $208645883
27/11/2018 $1.38259 $18012200 $193901885
28/11/2018 $1.43266 $20178100 $200923972
29/11/2018 $1.55913 $25913200 $218660807
30/11/2018 $1.59589561064 $27248923 $223817015
01/12/2018 $1.52036967958 $20717533 $213224851
02/12/2018 $1.63898760752 $20914582 $229860469
03/12/2018 $1.54131279673 $21465206 $216162026
04/12/2018 $1.46348927314 $23624899 $205247635
05/12/2018 $1.45025021663 $17494573 $203390919
06/12/2018 $1.36961784991 $22374840 $192082600
07/12/2018 $1.18616398292 $20110771 $166354040
08/12/2018 $1.3191875615 $25833251 $185009984
09/12/2018 $1.31652588777 $25026238 $184636697
10/12/2018 $1.35232040786 $23386838 $189656714
11/12/2018 $1.31464814412 $23566369 $184373352
12/12/2018 $1.27706048667 $23082918 $179101856
13/12/2018 $1.24007248755 $23134240 $173914459
14/12/2018 $1.1801631051 $31255079 $165512444
15/12/2018 $1.11581492563 $31411599 $156487908
16/12/2018 $1.1422377879 $23042768 $160193593
17/12/2018 $1.1558491495 $30973611 $162102524
18/12/2018 $1.280244246 $35730954 $179548364
19/12/2018 $1.36272484979 $41797673 $191115889
20/12/2018 $1.41265350767 $39903746 $198118153
21/12/2018 $1.58319072104 $56938876 $222035213
22/12/2018 $1.49533842114 $35723066 $209714332
23/12/2018 $1.67356056079 $34983575 $234709167
24/12/2018 $1.81727369653 $41758201 $254864273
25/12/2018 $1.50183819011 $49762057 $210625895
26/12/2018 $1.54500651358 $36789933 $216680053
27/12/2018 $1.45460094836 $35290207 $204001089
28/12/2018 $1.31657414164 $32731303 $184643464
29/12/2018 $1.45908958035 $31059963 $204630599
30/12/2018 $1.40189382518 $33603328 $196609157
31/12/2018 $1.41682068019 $33882715 $198702580
01/01/2019 $1.3421105621 $36703857 $188224830
02/01/2019 $1.45147851085 $37964206 $203563181
03/01/2019 $1.51261712125 $38919522 $212137590
04/01/2019 $1.47224097945 $34896078 $206475022
05/01/2019 $1.54127548915 $43911289 $216156794
06/01/2019 $1.48116053429 $38326178 $207725948
07/01/2019 $1.55417367381 $37452629 $217965705
08/01/2019 $1.47445299354 $24305518 $206785247
09/01/2019 $1.52118279235 $30921047 $213338886
10/01/2019 $1.55527938401 $26780926 $218120776
11/01/2019 $1.28080689129 $32622423 $179627272
12/01/2019 $1.3038835128 $25604072 $182863662
13/01/2019 $1.3172547773 $24609403 $184738920
14/01/2019 $1.2231100248 $25463393 $171535552
15/01/2019 $1.28897441975 $26521884 $180772730
16/01/2019 $1.24097299472 $29273402 $174040751
17/01/2019 $1.26957853175 $26672379 $178052546
18/01/2019 $1.30269585545 $33145996 $182697099
19/01/2019 $1.28882459084 $30674874 $180751718
20/01/2019 $1.34175454271 $39862695 $188174900
21/01/2019 $1.26426134377 $39390092 $177306835
22/01/2019 $1.29719202797 $32470173 $181925212
23/01/2019 $1.29532187174 $31238218 $181662931
24/01/2019 $1.26379445148 $31408544 $177241356
25/01/2019 $1.26519888561 $30829617 $177438321
26/01/2019 $1.27213843218 $25706096 $178411561
27/01/2019 $1.25126769682 $28767821 $175484536
28/01/2019 $1.13062791111 $33623383 $158565361
29/01/2019 $1.10586196889 $27770895 $155092052
30/01/2019 $1.11722661657 $28132209 $156685891
31/01/2019 $1.1369225724 $33130705 $159448158
01/02/2019 $1.0748729679 $20357813 $150745987
02/02/2019 $1.0878743424 $20680729 $152569370
03/02/2019 $1.10837648657 $25036189 $155444701
04/02/2019 $1.11195457924 $31947235 $155946512
05/02/2019 $1.09390239055 $35238991 $153414776
06/02/2019 $1.03452203841 $34921741 $145086955
07/02/2019 $1.02019366497 $27735851 $143077466
08/02/2019 $1.03956292284 $35930600 $145793916
09/02/2019 $1.14243317372 $44564380 $160220995
10/02/2019 $1.18995610623 $34429677 $166885868
11/02/2019 $1.15935358769 $41718578 $162594005
12/02/2019 $1.1419826419 $37312620 $160157810
13/02/2019 $1.15774390889 $33232136 $162368255
14/02/2019 $1.13551601839 $27349951 $159250896
15/02/2019 $1.13304703631 $30061326 $158904632
16/02/2019 $1.16555316695 $33617926 $163463468
17/02/2019 $1.238182524 $40406186 $173649401
18/02/2019 $1.24562807899 $44926461 $174693606
19/02/2019 $1.30810948524 $46178056 $183456335
20/02/2019 $1.30149810301 $42972697 $182529119
21/02/2019 $1.30473336929 $44811818 $182982850
22/02/2019 $1.304911961 $41471735 $183007897
23/02/2019 $1.31247871376 $34682389 $184069099
24/02/2019 $1.43257896108 $52565255 $200912606
25/02/2019 $1.3556169213 $65393720 $190119034
26/02/2019 $1.32918112927 $44159356 $186411536
27/02/2019 $1.35439296545 $44973068 $189947380
28/02/2019 $1.31526855675 $40136880 $184460362
01/03/2019 $1.3222813584 $38313803 $185443875
02/03/2019 $1.34190649829 $35918313 $188196211
03/03/2019 $1.28658944972 $35289567 $180438249
04/03/2019 $1.23630390194 $31315040 $173385933
05/03/2019 $1.16226184306 $147771025 $163001875
06/03/2019 $1.22217167988 $35888449 $171403953
07/03/2019 $1.26566641891 $35435478 $177503890
08/03/2019 $1.23580547693 $38459640 $173316031
09/03/2019 $1.30050174546 $44682825 $182389385
10/03/2019 $1.40110140236 $66125965 $196498024
11/03/2019 $1.40160550713 $65586597 $196568722
12/03/2019 $1.2948198632 $60317006 $181592527
13/03/2019 $1.46524993706 $67770838 $205494560
14/03/2019 $1.42194120048 $53922020 $199420709
15/03/2019 $1.51614887886 $94877619 $212632903
16/03/2019 $1.54018358708 $66280130 $216003660
17/03/2019 $1.5083076366 $42086799 $211533205
18/03/2019 $1.53117491396 $36914630 $214740235
19/03/2019 $1.49346727215 $34015335 $209451912
20/03/2019 $1.47747566971 $49005238 $207209163
21/03/2019 $1.60363854938 $63138277 $224902926
22/03/2019 $1.58009400931 $65608621 $221600913
23/03/2019 $1.71829175981 $68460082 $240982512
24/03/2019 $1.83426790005 $84073227 $257247632
25/03/2019 $1.71166030416 $78293661 $240052481
26/03/2019 $1.65711530941 $72930632 $232402796
27/03/2019 $1.69114823015 $72851120 $237175757
28/03/2019 $1.77020156117 $84082383 $248262622
29/03/2019 $1.8121923059 $74833910 $254151631
30/03/2019 $1.86664053398 $119719680 $261787745
31/03/2019 $1.87274316494 $86516143 $262643610
01/04/2019 $1.90420629344 $69297169 $267056169
02/04/2019 $1.84974667875 $71899031 $259418459
03/04/2019 $2.16241977493 $138360331 $303269422
04/04/2019 $2.00205679426 $127371256 $280779252
05/04/2019 $2.25670453258 $137593938 $316492425
06/04/2019 $2.41865373983 $141854006 $339205056
07/04/2019 $2.3373154636 $118096451 $327797738
08/04/2019 $2.38008508636 $107666937 $333795980
09/04/2019 $2.28058009191 $100911197 $319840863
10/04/2019 $2.27641694902 $87528328 $319257001
11/04/2019 $2.09538474374 $82410895 $293868067
12/04/2019 $1.9102149416 $88615078 $267898855
13/04/2019 $2.00449062065 $73840814 $281120585
14/04/2019 $1.91188890108 $60494093 $268133620
15/04/2019 $1.99215446149 $78099983 $279390495
16/04/2019 $1.85965924477 $71000796 $260808651
17/04/2019 $1.93715931053 $61561314 $271677678
18/04/2019 $1.93963428243 $72290575 $272024782
19/04/2019 $1.94624470129 $69162941 $272951863
20/04/2019 $1.98096453125 $65220371 $277821159
21/04/2019 $1.95225491099 $60993012 $273794767
22/04/2019 $1.82699885658 $73991493 $256228182
22/04/2019 $1.87957061845 $80806495 $263601129
23/04/2019 $1.86137141173 $80986250.1184 $261048774.4639

Twitter News Feed

[custom-twitter-feeds hashtag="#OMG"]

Submit Your Reviews