OMGBTC

OMG Network Historical Data

Name Symbol Market Market Cap ($) Algorithm
OMG Network OMGBTC Crypto 398,296,931 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000350 -1.63% 0.00021130 0.00021120 0.00021160
High Low Open Prev. Close 52 Week Range
0.00023700 0.00020709 0.00021480 0.00021480 0.00001100 - 0.00083000
Exchange Time Size Trade Price Currency
BINA 00:17:11 117.45 0.00021130 BTC
Price x Volume Volume Base Symbol Related Pairs
68.84 323,645.94 OMG OMGEUR OMGGBP OMGUSD

OMGBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000269000.000281300.000159151,475,032.06-0.00005770-21.45%
1 Month0.000378100.000404300.000159152,051,083.59-0.00016680-44.12%
3 Months0.000136500.000830000.000117045,677,156.610.0000748054.80%
6 Months0.000087510.000830000.000011009,351,746.390.00012379141.46%
1 Year0.000110170.000830000.0000110028,038,785.910.0001011391.79%
3 Years0.001117240.002452990.00000191-196,649,606.84-0.00090594-81.09%
5 Years0.000239430.003505470.00000191-178,120,015.16-0.00002813-11.75%

OMGBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 0.00021450 -0.00001600 -6.93% 0.00023140 0.00023854 0.00021210 1,590,333.00
Oct 28 2020 0.00023090 -0.00000500 -2.12% 0.00023530 0.00025040 0.00022800 1,328,413.00
Oct 27 2020 0.00023550 -0.00001100 -4.46% 0.00024870 0.00025116 0.00015915 1,376,425.00
Oct 26 2020 0.00024680 -0.00001100 -4.27% 0.00025760 0.00026820 0.00024070 1,846,452.00
Oct 25 2020 0.00025750 -0.00000800 -3.02% 0.00026570 0.00026940 0.00025250 1,104,132.00
Oct 24 2020 0.00026520 -0.00000700 -2.57% 0.00027320 0.00027510 0.00025869 1,343,901.00
Oct 23 2020 0.00027230 0.00000500 1.87% 0.00026900 0.00028130 0.00025370 1,735,565.00
Oct 22 2020 0.00026770 0.00001400 5.51% 0.00025500 0.00027620 0.00025058 1,886,547.00
Oct 21 2020 0.00025420 -0.00000900 -3.42% 0.00026280 0.00029260 0.00025053 1,546,190.00
Oct 20 2020 0.00026350 -0.00002000 -7.05% 0.00028630 0.00029760 0.00025650 1,602,412.00
Oct 19 2020 0.00028380 -0.00001200 -4.05% 0.00029640 0.00029780 0.00028300 1,482,616.00
Oct 18 2020 0.00029630 0.00000900 3.13% 0.00028700 0.00037649 0.00024319 1,116,182.00
Oct 17 2020 0.00028720 0.00000100 0.35% 0.00028550 0.00029030 0.00027750 1,246,105.00
Oct 16 2020 0.00028590 -0.00001300 -4.35% 0.00029800 0.00032400 0.00027994 1,661,208.00
Oct 15 2020 0.00029860 0.00000500 1.70% 0.00029180 0.00030620 0.00028262 1,879,283.00
Oct 14 2020 0.00029370 -0.00001600 -5.17% 0.00030900 0.00031870 0.00028770 1,794,961.00
Oct 13 2020 0.00030930 -0.00000600 -1.90% 0.00031490 0.00032520 0.00030000 1,508,684.00
Oct 12 2020 0.00031510 -0.00000600 -1.87% 0.00032200 0.00032520 0.00030959 2,108,172.00
Oct 11 2020 0.00032160 0.00000050 0.16% 0.00032200 0.00033260 0.00030736 1,891,139.00
Oct 10 2020 0.00032110 0.00000600 1.90% 0.00031540 0.00034287 0.00031040 3,311,197.00
Oct 09 2020 0.00031520 0.00000800 2.61% 0.00030910 0.00039310 0.00028570 2,612,111.00
Oct 08 2020 0.00030710 0.00000100 0.33% 0.00030590 0.00039561 0.00027514 2,796,840.00
Oct 07 2020 0.00030570 -0.00001100 -3.48% 0.00031690 0.00039148 0.00029240 3,200,724.00
Oct 06 2020 0.00031640 -0.00003600 -10.20% 0.00035310 0.00038943 0.00030956 2,549,587.00
Oct 05 2020 0.00035280 0.00001200 3.52% 0.00034840 0.00037000 0.00030309 2,378,488.00
Oct 04 2020 0.00034080 -0.00001300 -3.67% 0.00035400 0.00036820 0.00033040 2,056,721.00
Oct 03 2020 0.00035380 -0.00000900 -2.48% 0.00035950 0.00040040 0.00034410 2,763,567.00
Oct 02 2020 0.00036240 -0.00001600 -4.23% 0.00037810 0.00040430 0.00034410 5,712,370.00
Oct 01 2020 0.00037810 0.00000700 1.89% 0.00037350 0.00041000 0.00036410 4,374,642.00
Sep 30 2020 0.00037130 -0.00000600 -1.59% 0.00037400 0.00038300 0.00033731 3,178,047.00
See More Historical Prices »


Your Recent History
COIN
OMGBTC
OMG Networ..
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.