U.S. markets open in 8 hours 14 minutes

OmiseGO USD (OMG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
9.7380+0.9987 (+11.43%)
A partir del 6:13a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20219.895410.00879.54839.73809.73801,960,617,344
22 de sep. de 20218.52529.73458.30319.58759.58752,056,788,823
21 de sep. de 202110.296511.39508.43318.52768.52762,715,136,586
20 de sep. de 20219.685711.35257.863510.196310.19633,369,088,670
19 de sep. de 20218.793210.07758.55559.64309.64301,568,493,182
18 de sep. de 20218.49398.96508.30528.80788.8078399,150,567
17 de sep. de 20218.97178.97178.16198.46378.4637406,863,019
16 de sep. de 20219.09399.28708.58148.99018.9901506,105,415
15 de sep. de 20218.98139.08038.56949.08039.0803481,664,874
14 de sep. de 20218.58238.99798.18358.98558.9855696,849,046
13 de sep. de 20219.48589.70248.04478.56928.5692911,180,738
12 de sep. de 20219.183410.01908.77409.48589.48581,367,155,158
11 de sep. de 20218.18209.57798.10069.13989.13981,062,875,535
10 de sep. de 20218.76509.52087.77008.17348.1734958,588,185
09 de sep. de 20218.32959.31157.65888.76628.76621,322,862,900
08 de sep. de 20217.62508.48366.68188.02858.02851,202,273,641
07 de sep. de 20219.03199.69596.56327.62677.62671,593,475,647
06 de sep. de 20218.941310.19488.38379.01079.01072,474,759,376
05 de sep. de 20217.17669.07657.07898.90238.90231,330,699,128
04 de sep. de 20216.94997.27946.82117.16757.1675443,314,933
03 de sep. de 20216.77617.09656.57806.95656.9565420,790,441
02 de sep. de 20216.76886.95466.57996.78816.7881354,857,498
01 de sep. de 20216.33456.86936.16036.76716.7671401,294,471
31 de ago. de 20216.21916.63056.08686.34776.3477382,811,153
30 de ago. de 20216.65876.69796.19656.20426.2042309,932,738
29 de ago. de 20216.44806.77936.37506.65216.6521435,227,747
28 de ago. de 20216.57096.60836.34006.44646.4464276,396,131
27 de ago. de 20215.99406.63005.73746.55536.5553392,696,211
26 de ago. de 20216.64466.74305.94356.00126.0012388,834,811
25 de ago. de 20216.30306.82826.09966.63526.6352505,357,632
24 de ago. de 20216.77837.17186.13656.29946.2994547,968,450
23 de ago. de 20216.27937.24096.18956.77106.7710769,934,566
22 de ago. de 20216.14366.53326.01896.28286.2828302,706,363
21 de ago. de 20216.15666.55905.99686.14036.1403407,434,109
20 de ago. de 20216.16186.32165.93586.14696.1469489,249,899
19 de ago. de 20215.16376.24324.99556.15126.1512631,862,928
18 de ago. de 20215.23775.36824.97185.17545.1754262,925,786
17 de ago. de 20215.64495.89865.19965.24085.2408340,482,225
16 de ago. de 20215.69025.98165.50995.66615.6661366,393,133
15 de ago. de 20215.64335.72725.34825.68875.6887249,295,279
14 de ago. de 20215.62025.76315.37595.64205.6420328,522,405
13 de ago. de 20215.04515.63834.96655.61715.6171357,094,085
12 de ago. de 20215.26525.49694.83535.02475.0247316,314,284
11 de ago. de 20215.12465.46925.09585.27175.2717259,435,901
10 de ago. de 20214.98915.19704.90325.12615.1261243,241,153
09 de ago. de 20214.77155.19154.61134.98954.9895275,453,255
08 de ago. de 20215.06805.14294.71154.76924.7692277,730,346
07 de ago. de 20214.73065.36134.66515.06775.0677468,155,548
06 de ago. de 20214.46554.75854.34374.72814.7281229,773,217
05 de ago. de 20214.33364.48604.16374.46514.4651211,102,696
04 de ago. de 20214.19764.36724.06804.33074.3307165,261,573
03 de ago. de 20214.37104.44054.07464.18564.1856163,783,686
02 de ago. de 20214.30454.45044.18744.37474.3747180,127,450
01 de ago. de 20214.45884.75174.27054.31504.3150275,854,149
31 de jul. de 20214.24704.51254.18574.47264.4726207,559,688
30 de jul. de 20214.10324.25563.92704.25564.2556217,280,900
29 de jul. de 20213.93624.12563.82944.08994.0899170,901,334
28 de jul. de 20213.93254.00763.80263.92203.9220167,755,173
27 de jul. de 20213.79463.93093.68633.92843.9284167,779,766
26 de jul. de 20213.78114.15753.78113.80163.8016250,345,816
25 de jul. de 20213.72763.77913.59743.77783.7778122,561,401
24 de jul. de 20213.70293.80933.65533.73063.7306150,975,778
23 de jul. de 20213.58743.71673.46313.70683.7068142,876,544
22 de jul. de 20213.45893.61413.38613.58413.5841166,874,695
21 de jul. de 20213.17443.51473.09413.45413.4541167,388,611
20 de jul. de 20213.34213.43873.05793.17693.1769163,904,865
19 de jul. de 20213.65693.67443.32863.32863.3286148,443,008
18 de jul. de 20213.67233.89103.61323.65933.6593158,729,055
17 de jul. de 20213.59653.76273.57993.67023.6702149,001,242
16 de jul. de 20213.76083.89263.56563.60653.6065164,579,527
15 de jul. de 20213.89803.96063.67213.74743.7474166,969,200
14 de jul. de 20213.89443.94833.63913.89683.8968151,969,471
13 de jul. de 20214.07374.10163.83653.89333.8933129,417,163
12 de jul. de 20214.16334.27443.98524.08024.0802138,233,461
11 de jul. de 20214.06014.26804.01874.15704.1570137,015,548
10 de jul. de 20214.16434.28013.93544.05954.0595143,987,368
09 de jul. de 20214.07534.23923.84424.16104.1610172,062,385
08 de jul. de 20214.50924.51164.00264.08234.0823188,374,559
07 de jul. de 20214.55204.70914.46534.49934.4993168,239,562
06 de jul. de 20214.40884.76624.38714.55594.5559199,401,068
05 de jul. de 20214.53784.85214.27304.41884.4188235,036,540
04 de jul. de 20214.59734.63034.34614.52114.5211173,138,094
03 de jul. de 20214.14664.65124.03854.59484.5948181,946,648
02 de jul. de 20214.14734.21943.87594.14704.1470134,638,480
01 de jul. de 20214.36944.45034.04854.15994.1599187,271,012
30 de jun. de 20214.21944.51064.01534.37174.3717250,669,057
29 de jun. de 20213.86064.36843.85404.20264.2026201,934,521
28 de jun. de 20213.71023.87373.61823.85353.8535168,419,008
27 de jun. de 20213.55403.71553.43243.70473.7047160,459,315
26 de jun. de 20213.53553.66403.32503.55083.5508182,408,290
25 de jun. de 20213.89943.98713.48833.55363.5536188,592,112
24 de jun. de 20213.71884.05173.52463.88923.8892165,259,045
23 de jun. de 20213.31783.85853.17483.64693.6469228,345,682
22 de jun. de 20213.45523.71342.90823.31323.3132278,095,111
21 de jun. de 20214.58634.61433.45353.45913.4591221,199,178
20 de jun. de 20214.48394.65614.16464.59784.5978156,181,747
19 de jun. de 20214.63884.75924.47534.49294.4929130,239,819
18 de jun. de 20215.04335.09844.52764.62864.6286172,915,416
17 de jun. de 20215.05715.40024.93965.04055.0405167,904,388
16 de jun. de 20215.19305.36865.01365.04925.0492200,603,049
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...