OmiseGO Historical Data - OMGBTC

Name Symbol Market Market Cap ($) Algorithm
OmiseGO OMGBTC Crypto 234,209,815 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000190 -1.10% 0.00017100 0.00016830 0.00017190
High Low Open Prev. Close 52 Week Range
0.00017370 0.00017000 0.00017270 0.00017290 0.00006980 - 0.00041500
Exchange Time Size Trade Price Currency
BINA 17:42:26 30.72 0.00017130 BTC
Price x Volume Volume Base Symbol Related Pairs
781.36 4,545,944.94 OMG OMGEUR OMGGBP OMGUSD

OMGBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000167700.000191700.0001477010,472,922.870.000003301.97%
1 Month0.000070800.000244700.0000707022,684,024.800.00010020141.53%
3 Months0.000085100.000359650.0000698052,268,932.430.00008590100.94%
6 Months0.000100340.000415000.0000698046,908,021.640.0000706670.42%
1 Year0.000255200.000415000.0000698030,269,517.83-0.00008420-32.99%
3 Years0.000239430.003505470.00000191-203,842,565.36-0.00006843-28.58%
5 Years0.000239430.003505470.00000191-203,842,565.36-0.00006843-28.58%

OMGBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.00017210 -0.00000500 -2.83% 0.00017680 0.00019170 0.00016878 5,253,815.00
Jun 03 2020 0.00017680 -0.00000500 -2.74% 0.00018290 0.00018900 0.00017530 7,654,751.00
Jun 02 2020 0.00018220 0.00001100 6.44% 0.00016820 0.00018320 0.00016750 11,964,925.00
Jun 01 2020 0.00017089 0.00001100 6.88% 0.00015970 0.00018894 0.00015602 19,757,543.00
May 31 2020 0.00016000 -0.00000300 -1.84% 0.00016290 0.00016460 0.00015295 9,587,242.00
May 30 2020 0.00016290 -0.00000800 -4.69% 0.00017010 0.00017670 0.00014770 9,858,612.00
May 29 2020 0.00017070 0.00000300 1.78% 0.00016770 0.00018459 0.00016596 9,233,568.00
May 28 2020 0.00016820 -0.00001100 -6.14% 0.00017870 0.00018150 0.00016633 9,248,587.00
May 27 2020 0.00017912 -0.00000800 -4.27% 0.00018730 0.00019032 0.00017878 9,922,639.00
May 26 2020 0.00018730 -0.00000800 -4.09% 0.00019360 0.00020374 0.00018250 11,028,192.00
May 25 2020 0.00019560 0.00002100 12.05% 0.00017570 0.00021291 0.00017280 17,169,971.00
May 24 2020 0.00017430 -0.00003000 -14.71% 0.00020450 0.00022610 0.00017206 17,001,777.00
May 23 2020 0.00020400 0.00000600 3.03% 0.00019610 0.00022700 0.00019551 19,181,415.00
May 22 2020 0.00019790 0.00002500 14.43% 0.00017110 0.00024470 0.00012050 46,512,993.00
May 21 2020 0.00017320 0.00005100 41.60% 0.00012260 0.00019400 0.00011708 26,732,993.00
May 20 2020 0.00012260 0.00000090 0.74% 0.00012100 0.00012879 0.00010000 11,513,807.00
May 19 2020 0.00012170 0.00001800 17.33% 0.00010490 0.00012390 0.00009721 16,035,237.00
May 18 2020 0.00010385 0.00000300 2.97% 0.00010059 0.00010940 0.00009720 35,111,246.00
May 17 2020 0.00010090 0.00000200 2.01% 0.00009941 0.00010530 0.00009603 33,978,252.00
May 16 2020 0.00009935 -0.00000300 -2.92% 0.00010247 0.00011263 0.00009655 32,544,364.00
May 15 2020 0.00010258 0.00000600 6.22% 0.00009796 0.00011263 0.00009630 39,633,540.00
May 14 2020 0.00009644 0.00001500 18.32% 0.00008198 0.00010508 0.00007703 41,569,210.00
May 13 2020 0.00008186 0.00000037 0.45% 0.00008144 0.00008508 0.00007951 29,920,562.00
May 12 2020 0.00008149 0.00000400 5.16% 0.00007773 0.00009300 0.00007332 46,492,841.00
May 11 2020 0.00007751 0.00000014 0.18% 0.00007706 0.00007986 0.00007332 29,469,606.00
May 10 2020 0.00007737 -0.00000049 -0.63% 0.00007756 0.00008019 0.00007521 27,593,358.00
May 09 2020 0.00007786 -0.00000023 -0.29% 0.00007761 0.00008307 0.00007079 30,385,047.00
May 08 2020 0.00007809 0.00000700 9.89% 0.00007080 0.00008307 0.00007070 30,796,587.00
May 07 2020 0.00007080 -0.00000400 -5.34% 0.00007455 0.00009123 0.00006980 5,321,078.00
May 06 2020 0.00007485 -0.00000400 -5.08% 0.00007865 0.00007896 0.00007455 29,016,809.00
May 05 2020 0.00007869 -0.00000200 -2.48% 0.00008059 0.00008168 0.00007802 28,442,307.00
See More Historical Prices »


Your Recent History
COIN
OMGBTC
OmiseGO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.