S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
OMG Network (Cryptocurrency:OMGUSD)
OMG Network (Cryptocurrency:OMGUSD) Historical

OMGUSD OMG Network

0.669569

0.014368 (2.19%)

13:53:01 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
OMG Network	OMGUSD	Crypto	93,626,425	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.014368	2.19%	0.669569	0.671122	0.672107

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.655201	0.669569	0.59401	0.655201	0.294 - 1.42

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	13:47:26	221.85	0.669569	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,598.19	3,896.71	OMG	OMGEUR	OMGGBP	OMGBTC

OMGUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.708935	0.723	0.59401	26,160.27	-0.039366	-5.55%
1 Month	1.10	1.15	0.525001	36,200.12	-0.430431	-39.13%
3 Months	0.635056	1.42	0.525001	94,074.50	0.034513	5.43%
6 Months	0.530911	1.42	0.294	106,325.20	0.138658	26.12%
1 Year	1.06	1.42	0.294	97,053.54	-0.390431	-36.83%
3 Years	7.62	20.10	0.159	867,961.02	-6.95	-91.21%
5 Years	1.51	20.10	0.100	1,104,574.48	-0.840431	-55.66%

OMGUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.655201	0.008723	1.35%	0.646478	0.664986	0.59401	15,165.00
Apr 26 2024	0.646478	-0.020392	-3.06%	0.66687	0.674315	0.59401	9,966.00
Apr 25 2024	0.66687	0.007158	1.09%	0.659712	0.680002	0.59401	14,306.00
Apr 24 2024	0.659712	-0.044372	-6.30%	0.705006	0.723	0.59401	36,003.00
Apr 23 2024	0.704084	-0.010777	-1.51%	0.714861	0.716786	0.59401	35,796.00
Apr 22 2024	0.714861	0.025226	3.66%	0.712558	0.715198	0.6826	53,857.00
Apr 21 2024	0.689635	-0.0193	-2.72%	0.708935	0.708935	0.59401	18,026.00
Apr 20 2024	0.708935	0.064934	10.08%	0.644001	0.71363	0.59401	71,437.00
Apr 19 2024	0.644001	-0.005115	-0.79%	0.648148	0.670511	0.5936	6,051.00
Apr 18 2024	0.649116	0.025961	4.17%	0.6228	0.654652	0.60616	12,950.00
Apr 17 2024	0.623155	-0.021039	-3.27%	0.644194	0.64906	0.59401	16,548.00
Apr 16 2024	0.644194	0.005387	0.84%	0.638807	0.6523	0.59401	21,058.00
Apr 15 2024	0.638807	-0.018835	-2.86%	0.648557	0.702345	0.604533	65,071.00
Apr 14 2024	0.657642	0.045941	7.51%	0.611701	0.66321	0.584714	52,264.00
Apr 13 2024	0.611701	-0.119333	-16.32%	0.737128	0.739502	0.525001	131,353.00
Apr 12 2024	0.731034	-0.221264	-23.23%	0.954165	0.9726	0.690	151,434.00
Apr 11 2024	0.952298	-0.008241	-0.86%	0.963382	0.993044	0.944484	19,552.00
Apr 10 2024	0.960539	-0.026504	-2.69%	0.987043	0.993335	0.920001	19,767.00
Apr 09 2024	0.987043	-0.052957	-5.09%	1.04	1.04	0.930	19,625.00
Apr 08 2024	1.04	0.070	7.19%	0.967846	1.04	0.945742	35,181.00
Apr 07 2024	0.970224	0.009893	1.03%	0.95633	0.983138	0.930	17,070.00
Apr 06 2024	0.960331	0.009137	0.96%	0.949503	0.978998	0.930	17,385.00
Apr 05 2024	0.951194	-0.020369	-2.10%	0.973523	0.974554	0.920564	25,570.00
Apr 04 2024	0.971563	0.025924	2.74%	0.945639	1.00	0.914043	36,784.00
Apr 03 2024	0.945639	-0.018442	-1.91%	0.964081	1.15	0.920001	28,792.00
Apr 02 2024	0.964081	-0.085919	-8.18%	1.05	1.15	0.934132	58,143.00
Apr 01 2024	1.05	-0.070	-6.25%	1.12	1.13	1.02	16,663.00
Mar 31 2024	1.12	0.020	1.82%	1.10	1.15	1.10	7,775.00
Mar 30 2024	1.10	-0.060	-5.17%	1.15	1.17	0.97399	10,380.00
Mar 29 2024	1.16	0.060	5.45%	1.10	1.17	0.97399	11,280.00
Mar 28 2024	1.10	0.010	0.92%	1.09	1.11	0.97399	9,865.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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