OmiseGO (OMG) current price is $1.30.

OmiseGO current price is $1.30 with a marketcap of $182.57 M. Its price is 2.32% up in last 24 hours.


  • omisego
    OmiseGO(OMG)
  • Price
    $1.30
  • 1h %
    -0.34%
  • 24h %
    2.32%
  • 7d %
    14.31%
  • Market Cap
    $182.57 M
  • Volume
    $38.24 M
  • Available Supply
    140.25 M OMG
  • Rank
    31


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
21/02/2018 $17.4372 $121.00 M $1.78 B
22/02/2018 $16.6955 $66.15 M $1.70 B
23/02/2018 $17.3016 $62.87 M $1.77 B
24/02/2018 $16.6808 $52.21 M $1.70 B
25/02/2018 $16.8877 $36.29 M $1.72 B
26/02/2018 $18.1944 $37.54 M $1.86 B
27/02/2018 $20.3516 $112.60 M $2.08 B
28/02/2018 $19.0101 $108.35 M $1.94 B
01/03/2018 $19.355 $71.38 M $1.98 B
02/03/2018 $18.472 $50.54 M $1.88 B
03/03/2018 $17.8415 $49.97 M $1.82 B
04/03/2018 $18.0071 $38.53 M $1.84 B
05/03/2018 $17.2336 $39.58 M $1.76 B
06/03/2018 $15.8069 $38.76 M $1.61 B
07/03/2018 $14.5171 $52.47 M $1.48 B
08/03/2018 $13.7718 $41.91 M $1.41 B
09/03/2018 $15.1072 $59.51 M $1.54 B
10/03/2018 $13.4966 $45.67 M $1.38 B
11/03/2018 $14.6137 $30.44 M $1.49 B
12/03/2018 $13.8021 $23.49 M $1.41 B
13/03/2018 $13.769 $24.62 M $1.41 B
14/03/2018 $11.6798 $28.98 M $1.19 B
15/03/2018 $11.3256 $44.74 M $1.16 B
16/03/2018 $11.256 $28.49 M $1.15 B
17/03/2018 $9.86551 $31.20 M $1.01 B
18/03/2018 $10.4115 $39.60 M $1.06 B
19/03/2018 $11.3687 $41.70 M $1.16 B
20/03/2018 $12.0841 $47.23 M $1.23 B
21/03/2018 $11.8546 $33.79 M $1.21 B
22/03/2018 $11.4792 $36.38 M $1.17 B
23/03/2018 $11.4188 $30.80 M $1.17 B
24/03/2018 $11.1289 $29.67 M $1.14 B
25/03/2018 $10.8901 $21.84 M $1.11 B
26/03/2018 $10.3955 $31.86 M $1.06 B
27/03/2018 $10.044 $24.49 M $1.02 B
28/03/2018 $9.70507 $21.12 M $990.33 M
29/03/2018 $8.54572 $34.29 M $872.03 M
30/03/2018 $8.1971 $31.77 M $836.45 M
31/03/2018 $8.26677 $21.23 M $843.56 M
01/04/2018 $8.1226 $24.10 M $828.85 M
02/04/2018 $8.60677 $47.69 M $878.26 M
03/04/2018 $9.47806 $38.05 M $967.17 M
04/04/2018 $8.22267 $29.67 M $839.06 M
05/04/2018 $8.91509 $85.89 M $909.72 M
06/04/2018 $9.25791 $62.97 M $944.70 M
07/04/2018 $9.44003 $31.41 M $963.28 M
08/04/2018 $9.56543 $21.81 M $976.08 M
09/04/2018 $9.01667 $29.51 M $920.08 M
10/04/2018 $9.19234 $27.80 M $938.01 M
11/04/2018 $9.68936 $36.41 M $988.73 M
12/04/2018 $12.0286 $118.92 M $1.23 B
13/04/2018 $12.8359 $353.85 M $1.31 B
14/04/2018 $13.7317 $110.29 M $1.40 B
15/04/2018 $14.0615 $67.57 M $1.43 B
16/04/2018 $15.3531 $219.10 M $1.57 B
17/04/2018 $14.2676 $153.93 M $1.46 B
18/04/2018 $15.0444 $85.14 M $1.54 B
19/04/2018 $15.6831 $124.83 M $1.60 B
20/04/2018 $16.2203 $125.03 M $1.66 B
21/04/2018 $15.2327 $91.68 M $1.55 B
22/04/2018 $15.2719 $57.16 M $1.56 B
23/04/2018 $15.9266 $58.24 M $1.63 B
24/04/2018 $18.1449 $151.27 M $1.85 B
25/04/2018 $15.8567 $125.05 M $1.62 B
26/04/2018 $18.3471 $674.77 M $1.87 B
27/04/2018 $17.6756 $146.10 M $1.80 B
28/04/2018 $18.1038 $81.08 M $1.85 B
29/04/2018 $18.1633 $93.53 M $1.85 B
30/04/2018 $16.8592 $68.74 M $1.72 B
01/05/2018 $16.9209 $58.70 M $1.73 B
02/05/2018 $17.2308 $73.13 M $1.76 B
03/05/2018 $18.3089 $134.60 M $1.87 B
04/05/2018 $17.7727 $70.51 M $1.81 B
05/05/2018 $17.4618 $55.37 M $1.78 B
06/05/2018 $16.9287 $45.15 M $1.73 B
07/05/2018 $16.5645 $51.42 M $1.69 B
08/05/2018 $16.0865 $43.00 M $1.64 B
09/05/2018 $16.255 $48.08 M $1.66 B
10/05/2018 $15.5628 $45.29 M $1.59 B
11/05/2018 $13.4825 $59.01 M $1.38 B
12/05/2018 $13.8237 $40.24 M $1.41 B
13/05/2018 $14.4067 $39.84 M $1.47 B
14/05/2018 $14.1274 $46.31 M $1.44 B
15/05/2018 $13.5469 $32.04 M $1.38 B
16/05/2018 $13.0907 $33.34 M $1.34 B
17/05/2018 $12.4006 $38.32 M $1.27 B
18/05/2018 $12.4995 $39.12 M $1.28 B
19/05/2018 $12.4508 $32.34 M $1.27 B
20/05/2018 $13.0058 $37.37 M $1.33 B
21/05/2018 $12.6013 $28.33 M $1.29 B
22/05/2018 $11.6078 $27.58 M $1.18 B
23/05/2018 $10.6769 $45.83 M $1.09 B
24/05/2018 $11.1592 $47.58 M $1.14 B
25/05/2018 $10.6307 $39.45 M $1.08 B
26/05/2018 $10.8144 $35.63 M $1.10 B
27/05/2018 $10.3233 $38.90 M $1.05 B
28/05/2018 $9.71803 $37.44 M $991.65 M
29/05/2018 $10.512 $44.63 M $1.07 B
30/05/2018 $10.2825 $45.60 M $1.05 B
31/05/2018 $10.5513 $50.48 M $1.08 B
01/06/2018 $10.7329 $56.90 M $1.10 B
02/06/2018 $11.539 $79.68 M $1.18 B
03/06/2018 $11.7757 $65.43 M $1.20 B
04/06/2018 $11.09 $57.91 M $1.13 B
05/06/2018 $11.2829 $48.24 M $1.15 B
06/06/2018 $11.0718 $48.94 M $1.13 B
07/06/2018 $11.4425 $44.75 M $1.17 B
08/06/2018 $11.1087 $37.56 M $1.13 B
09/06/2018 $10.8349 $34.05 M $1.11 B
10/06/2018 $9.45169 $42.13 M $964.47 M
11/06/2018 $9.94392 $35.52 M $1.01 B
12/06/2018 $9.03603 $41.65 M $922.06 M
13/06/2018 $8.80553 $46.36 M $898.54 M
14/06/2018 $9.43938 $50.34 M $963.22 M
15/06/2018 $8.96686 $27.66 M $915.00 M
16/06/2018 $9.18182 $21.28 M $936.94 M
17/06/2018 $9.06278 $17.76 M $924.79 M
18/06/2018 $9.42307 $19.72 M $961.55 M
19/06/2018 $9.23502 $21.30 M $942.37 M
20/06/2018 $9.12368 $20.34 M $931.00 M
21/06/2018 $8.93589 $15.77 M $911.84 M
22/06/2018 $8.23915 $29.08 M $840.74 M
23/06/2018 $8.20264 $17.02 M $837.02 M
24/06/2018 $7.82895 $25.08 M $798.89 M
25/06/2018 $7.87305 $18.47 M $803.39 M
26/06/2018 $7.27518 $17.10 M $742.38 M
27/06/2018 $7.25351 $18.86 M $740.17 M
28/06/2018 $6.79312 $25.49 M $693.19 M
29/06/2018 $7.19756 $21.35 M $734.46 M
30/06/2018 $7.59268 $22.76 M $774.78 M
01/07/2018 $8.11516 $47.07 M $828.09 M
02/07/2018 $8.37007 $35.90 M $854.10 M
03/07/2018 $8.00214 $39.61 M $816.56 M
04/07/2018 $8.15269 $32.65 M $831.92 M
05/07/2018 $8.18622 $29.96 M $835.34 M
06/07/2018 $8.1125 $30.25 M $827.82 M
07/07/2018 $8.23495 $30.55 M $840.32 M
08/07/2018 $7.84183 $29.91 M $800.20 M
09/07/2018 $7.25847 $40.76 M $740.67 M
10/07/2018 $6.85468 $35.27 M $961.34 M
11/07/2018 $6.87566 $26.39 M $964.28 M
12/07/2018 $6.6945 $25.11 M $938.87 M
13/07/2018 $6.73829 $30.55 M $945.01 M
14/07/2018 $6.72978 $21.31 M $943.82 M
15/07/2018 $6.85292 $23.08 M $961.09 M
16/07/2018 $7.4684 $33.43 M $1.05 B
17/07/2018 $7.86331 $41.53 M $1.10 B
18/07/2018 $7.89461 $58.33 M $1.11 B
20/07/2018 $7.55445 $64.92 M $1.06 B
21/07/2018 $6.73614 $33.57 M $944.71 M
22/07/2018 $6.9759 $22.14 M $978.34 M
23/07/2018 $7.14594 $30.21 M $1.00 B
24/07/2018 $6.80926 $29.04 M $954.97 M
25/07/2018 $7.13456 $54.76 M $1.00 B
26/07/2018 $7.12227 $42.15 M $998.87 M
27/07/2018 $6.84878 $34.41 M $960.51 M
28/07/2018 $7.01692 $46.01 M $984.09 M
29/07/2018 $6.90681 $38.47 M $968.65 M
30/07/2018 $6.83488 $51.90 M $958.56 M
31/07/2018 $6.6863 $60.20 M $937.72 M
01/08/2018 $6.14686 $41.79 M $862.07 M
02/08/2018 $5.94256 $66.37 M $833.42 M
03/08/2018 $5.54629 $45.43 M $777.84 M
04/08/2018 $5.48283 $34.59 M $768.94 M
05/08/2018 $5.33606 $32.16 M $748.36 M
06/08/2018 $5.48163 $36.23 M $768.77 M
07/08/2018 $5.25385 $32.72 M $736.83 M
08/08/2018 $5.14075 $40.29 M $720.97 M
09/08/2018 $4.44934 $66.50 M $624.00 M
10/08/2018 $4.86309 $47.37 M $682.03 M
11/08/2018 $4.33881 $39.00 M $608.50 M
12/08/2018 $4.16629 $27.48 M $584.30 M
13/08/2018 $4.08036 $38.20 M $572.25 M
14/08/2018 $3.4291 $50.80 M $480.92 M
15/08/2018 $3.70101 $35.08 M $519.05 M
16/08/2018 $3.56987 $53.01 M $500.66 M
17/08/2018 $3.74915 $52.63 M $525.80 M
18/08/2018 $4.54668 $63.05 M $637.65 M
19/08/2018 $4.02271 $57.88 M $564.17 M
20/08/2018 $4.21972 $57.20 M $591.80 M
21/08/2018 $3.76123 $37.81 M $527.50 M
22/08/2018 $3.76584 $22.18 M $528.14 M
23/08/2018 $3.59716 $29.97 M $504.49 M
24/08/2018 $3.66318 $19.75 M $513.74 M
25/08/2018 $3.9766 $26.54 M $557.70 M
26/08/2018 $3.82888 $11.18 M $536.98 M
27/08/2018 $3.84969 $12.37 M $539.90 M
28/08/2018 $4.21722 $20.07 M $591.45 M
29/08/2018 $4.45589 $20.37 M $624.92 M
30/08/2018 $4.37464 $28.35 M $613.52 M
31/08/2018 $4.20174 $25.57 M $589.27 M
01/09/2018 $4.22541 $22.54 M $592.59 M
02/09/2018 $4.40739 $25.05 M $618.12 M
03/09/2018 $4.32261 $25.45 M $606.23 M
04/09/2018 $4.42225 $27.05 M $620.20 M
05/09/2018 $4.90801 $52.27 M $688.33 M
06/09/2018 $3.607 $41.57 M $505.87 M
07/09/2018 $3.94258 $42.25 M $552.93 M
08/09/2018 $3.73055 $34.17 M $523.19 M
09/09/2018 $3.406 $32.69 M $477.68 M
10/09/2018 $3.44553 $23.65 M $483.22 M
11/09/2018 $3.52975 $27.17 M $495.03 M
12/09/2018 $3.12955 $34.05 M $438.90 M
13/09/2018 $3.34296 $28.50 M $468.83 M
14/09/2018 $3.41127 $41.42 M $478.41 M
15/09/2018 $3.49388 $26.21 M $490.00 M
16/09/2018 $3.45245 $23.70 M $484.19 M
17/09/2018 $3.39148 $26.70 M $475.64 M
18/09/2018 $3.07876 $24.01 M $431.78 M
19/09/2018 $3.17874 $21.41 M $445.80 M
20/09/2018 $3.18016 $20.31 M $446.00 M
21/09/2018 $3.36315 $25.82 M $471.67 M
22/09/2018 $3.73763 $52.30 M $524.19 M
23/09/2018 $3.59252 $31.78 M $503.83 M
24/09/2018 $3.6701 $35.51 M $514.71 M
25/09/2018 $3.28686 $45.42 M $460.97 M
26/09/2018 $3.32973 $47.62 M $466.98 M
27/09/2018 $3.3982 $45.82 M $476.58 M
28/09/2018 $3.66339 $56.04 M $513.77 M
29/09/2018 $3.44282 $44.91 M $482.84 M
30/09/2018 $3.67596 $45.54 M $515.54 M
01/10/2018 $3.72271 $33.48 M $522.09 M
02/10/2018 $3.61132 $31.08 M $506.47 M
03/10/2018 $3.50848 $31.65 M $492.05 M
04/10/2018 $3.4917 $38.07 M $489.69 M
05/10/2018 $3.46471 $34.32 M $485.91 M
06/10/2018 $3.48499 $36.81 M $488.75 M
07/10/2018 $3.44392 $31.84 M $482.99 M
08/10/2018 $3.49611 $19.27 M $490.31 M
09/10/2018 $3.51166 $22.25 M $492.49 M
10/10/2018 $3.53757 $21.77 M $496.13 M
11/10/2018 $3.21849 $46.86 M $451.38 M
12/10/2018 $2.98066 $15.38 M $418.02 M
13/10/2018 $3.08513 $16.55 M $432.68 M
14/10/2018 $3.04559 $13.14 M $427.13 M
15/10/2018 $2.99289 $14.51 M $419.74 M
16/10/2018 $3.18256 $24.39 M $446.34 M
17/10/2018 $3.16337 $13.88 M $443.65 M
18/10/2018 $3.31256 $18.02 M $464.57 M
19/10/2018 $3.19277 $26.28 M $447.77 M
20/10/2018 $3.27289 $17.05 M $459.01 M
21/10/2018 $3.34639 $17.30 M $469.32 M
22/10/2018 $3.32151 $16.77 M $465.83 M
23/10/2018 $3.46316 $24.56 M $485.69 M
24/10/2018 $3.39282 $21.11 M $475.83 M
25/10/2018 $3.36178 $21.54 M $471.47 M
26/10/2018 $3.28401 $19.85 M $460.57 M
27/10/2018 $3.30507 $29.05 M $463.52 M
28/10/2018 $3.22486 $25.65 M $452.27 M
29/10/2018 $3.23078 $23.54 M $453.10 M
30/10/2018 $3.10518 $29.67 M $435.49 M
31/10/2018 $3.21806 $30.04 M $451.32 M
01/11/2018 $3.24308 $22.41 M $454.83 M
02/11/2018 $3.27289 $19.86 M $459.01 M
03/11/2018 $3.23802 $20.68 M $454.12 M
04/11/2018 $3.19446 $18.97 M $448.01 M
05/11/2018 $3.2898 $20.76 M $461.38 M
06/11/2018 $3.39818 $23.38 M $476.58 M
07/11/2018 $3.49308 $26.16 M $489.89 M
08/11/2018 $3.36078 $41.38 M $471.33 M
09/11/2018 $3.34374 $41.24 M $468.94 M
10/11/2018 $3.34226 $23.62 M $468.74 M
11/11/2018 $3.30373 $18.66 M $463.33 M
12/11/2018 $3.23928 $22.03 M $454.29 M
13/11/2018 $3.23571 $22.27 M $453.79 M
14/11/2018 $3.18149 $19.05 M $446.19 M
15/11/2018 $2.70523 $30.30 M $379.40 M
16/11/2018 $2.87223 $32.06 M $402.82 M
17/11/2018 $2.69589 $23.64 M $378.09 M
18/11/2018 $2.73056 $27.00 M $382.95 M
19/11/2018 $2.64709 $36.12 M $371.24 M
20/11/2018 $2.23881 $45.34 M $313.98 M
21/11/2018 $1.9254 $30.64 M $270.03 M
22/11/2018 $2.01299 $20.43 M $282.31 M
23/11/2018 $1.72943 $22.00 M $242.54 M
24/11/2018 $1.72881 $23.46 M $242.46 M
25/11/2018 $1.36997 $20.77 M $192.13 M
26/11/2018 $1.5135 $21.81 M $212.26 M
27/11/2018 $1.3961 $17.53 M $195.80 M
28/11/2018 $1.43082 $20.31 M $200.67 M
29/11/2018 $1.54964 $25.99 M $217.33 M
30/11/2018 $1.61735759801 $27.69 M $226.83 M
01/12/2018 $1.51139045095 $20.33 M $211.97 M
02/12/2018 $1.61632394039 $21.01 M $226.68 M
03/12/2018 $1.51318036677 $21.89 M $212.22 M
04/12/2018 $1.43117080843 $22.66 M $200.72 M
05/12/2018 $1.47024990166 $18.03 M $206.20 M
06/12/2018 $1.36398753338 $22.43 M $191.29 M
07/12/2018 $1.17120699793 $20.20 M $164.26 M
08/12/2018 $1.3122145687 $25.65 M $184.03 M
09/12/2018 $1.32940005456 $24.92 M $186.44 M
10/12/2018 $1.34698254735 $23.96 M $188.91 M
11/12/2018 $1.31441826611 $23.07 M $184.34 M
12/12/2018 $1.27726679398 $23.57 M $179.13 M
13/12/2018 $1.22807223796 $22.21 M $172.23 M
14/12/2018 $1.18436445759 $32.26 M $166.10 M
15/12/2018 $1.12715432747 $31.42 M $158.08 M
16/12/2018 $1.14140484216 $23.26 M $160.08 M
17/12/2018 $1.14996094909 $30.67 M $161.28 M
18/12/2018 $1.28337583188 $36.12 M $179.99 M
19/12/2018 $1.36122058932 $41.54 M $190.90 M
20/12/2018 $1.43942723475 $40.37 M $201.87 M
21/12/2018 $1.57200851588 $56.20 M $220.47 M
22/12/2018 $1.48039993943 $35.09 M $207.62 M
23/12/2018 $1.65288403353 $34.82 M $231.81 M
24/12/2018 $1.87234989724 $44.61 M $262.59 M
25/12/2018 $1.4882573597 $48.62 M $208.72 M
26/12/2018 $1.51153676252 $35.12 M $211.99 M
27/12/2018 $1.45046158319 $34.94 M $203.42 M
28/12/2018 $1.30929489574 $32.11 M $183.62 M
29/12/2018 $1.45971706232 $31.75 M $204.72 M
30/12/2018 $1.41268679576 $33.56 M $198.12 M
31/12/2018 $1.43060349919 $34.40 M $200.64 M
01/01/2019 $1.35326776576 $36.79 M $189.79 M
02/01/2019 $1.44241027003 $37.88 M $202.29 M
03/01/2019 $1.50604837399 $38.38 M $211.22 M
04/01/2019 $1.49317072226 $35.39 M $209.41 M
05/01/2019 $1.53609155501 $43.30 M $215.43 M
06/01/2019 $1.48670883631 $38.57 M $208.50 M
07/01/2019 $1.55174058935 $36.81 M $217.62 M
08/01/2019 $1.47168449421 $24.47 M $206.40 M
09/01/2019 $1.51697897212 $30.23 M $212.75 M
10/01/2019 $1.55274869436 $28.47 M $217.77 M
11/01/2019 $1.27260081262 $31.70 M $178.48 M
12/01/2019 $1.30566978848 $25.25 M $183.11 M
13/01/2019 $1.31081861685 $24.71 M $183.84 M
14/01/2019 $1.22435317696 $25.47 M $171.71 M
15/01/2019 $1.28859778744 $26.49 M $180.72 M
16/01/2019 $1.25010092569 $28.88 M $175.32 M
17/01/2019 $1.27024280902 $27.22 M $178.15 M
18/01/2019 $1.29654490357 $33.82 M $181.83 M
19/01/2019 $1.29392194714 $30.08 M $181.47 M
20/01/2019 $1.34537593219 $40.82 M $188.68 M
21/01/2019 $1.25510978005 $39.52 M $176.02 M
22/01/2019 $1.29289002075 $31.77 M $181.32 M
23/01/2019 $1.2884735721 $31.53 M $180.70 M
24/01/2019 $1.26431366232 $31.21 M $177.31 M
25/01/2019 $1.26646803408 $31.07 M $177.62 M
26/01/2019 $1.27021683481 $25.59 M $178.14 M
27/01/2019 $1.24303760951 $29.04 M $174.33 M
28/01/2019 $1.1262159229 $33.84 M $157.95 M
29/01/2019 $1.10708546007 $27.88 M $155.26 M
30/01/2019 $1.12171696525 $27.98 M $157.32 M
31/01/2019 $1.13850858191 $32.35 M $159.67 M
01/02/2019 $1.0542169584 $20.86 M $147.85 M
02/02/2019 $1.08707142055 $20.56 M $152.46 M
03/02/2019 $1.10303080272 $24.10 M $154.69 M
04/02/2019 $1.11219565253 $33.42 M $155.98 M
05/02/2019 $1.08863963544 $34.95 M $152.68 M
06/02/2019 $1.03324066199 $34.19 M $144.91 M
07/02/2019 $1.01849960465 $28.56 M $142.84 M
08/02/2019 $1.0429043053 $35.94 M $146.26 M
09/02/2019 $1.14746385601 $44.85 M $160.93 M
10/02/2019 $1.1842950187 $34.41 M $166.09 M
11/02/2019 $1.15152118704 $41.38 M $161.50 M
12/02/2019 $1.14250629862 $36.47 M $160.23 M
13/02/2019 $1.15723733301 $33.99 M $162.30 M
14/02/2019 $1.1345858004 $26.93 M $159.12 M
15/02/2019 $1.14074340677 $30.17 M $159.98 M
16/02/2019 $1.16019007732 $33.58 M $162.71 M
17/02/2019 $1.23762806775 $41.06 M $173.57 M
18/02/2019 $1.23723036529 $44.76 M $173.52 M
19/02/2019 $1.30303857886 $45.70 M $182.75 M
20/02/2019 $1.30290608652 $43.02 M $182.73 M
21/02/2019 $1.30999561624 $44.91 M $183.72 M
21/02/2019 $1.30151021793 $43.67 M $182.53 M
22/02/2019 $1.30772645793 $39.33 M $183.40 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×