OmiseGo OMG

$19.66
Market Cap $ 2.006 Bn
24h Volume $ 166.503 MM
Chg. 24h: 20.23%
Algo. score 4.2/5  (#13)
Show Quick Stats

OmiseGo historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, April 26th 2018 $15.57 $19.89 $15.12 $19.89 $2,028,617
Wed, April 25th 2018 $17.99 $17.99 $14.62 $15.57 $25,264,554
Tue, April 24th 2018 $15.86 $18.81 $15.71 $17.99 $27,538,176
Mon, April 23rd 2018 $15.11 $15.98 $15.08 $15.86 $4,832,759
Sun, April 22nd 2018 $15.25 $15.93 $15.02 $15.11 $5,337,848
Sat, April 21st 2018 $16.29 $16.31 $14.40 $15.25 $12,434,397
Fri, April 20th 2018 $15.67 $16.42 $15.23 $16.29 $10,262,396
Thu, April 19th 2018 $15.07 $16.14 $14.82 $15.67 $10,001,784
Wed, April 18th 2018 $14.23 $15.26 $14.23 $15.07 $6,635,514
Tue, April 17th 2018 $15.49 $15.84 $14.12 $14.23 $13,891,260
Mon, April 16th 2018 $14.21 $15.71 $13.14 $15.49 $23,721,629
Sun, April 15th 2018 $13.84 $14.49 $13.84 $14.21 $6,625,422
Sat, April 14th 2018 $12.69 $14.26 $12.69 $13.84 $11,160,834
Fri, April 13th 2018 $12.12 $17.47 $11.63 $12.70 $42,015,513
Thu, April 12th 2018 $9.79 $12.35 $9.39 $12.12 $17,338,920
Wed, April 11th 2018 $9.24 $9.84 $9.20 $9.78 $3,524,306
Tue, April 10th 2018 $9.07 $9.32 $8.84 $9.24 $1,476,854
Mon, April 9th 2018 $9.55 $9.84 $8.88 $9.07 $4,577,721
Sun, April 8th 2018 $9.36 $9.68 $9.20 $9.55 $2,217,702
Sat, April 7th 2018 $9.24 $9.61 $9.02 $9.36 $3,488,742
Fri, April 6th 2018 $8.83 $9.51 $8.63 $9.24 $7,647,705
Thu, April 5th 2018 $8.21 $9.71 $8.04 $8.83 $11,049,384
Wed, April 4th 2018 $9.48 $9.48 $8.10 $8.21 $5,725,257
Tue, April 3rd 2018 $8.76 $9.79 $8.63 $9.48 $4,867,054
Mon, April 2nd 2018 $8.07 $9.51 $8.01 $8.76 $6,090,087
Sun, April 1st 2018 $8.19 $8.44 $7.45 $8.07 $3,849,509
Sat, March 31st 2018 $8.23 $8.76 $8.11 $8.19 $2,512,193
Fri, March 30th 2018 $8.43 $8.72 $7.89 $8.23 $5,445,182
Thu, March 29th 2018 $9.63 $9.82 $8.23 $8.43 $6,819,731
Wed, March 28th 2018 $9.71 $10.22 $9.54 $9.63 $1,951,474
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1