OMG Network(OMG)Hoy
$0.1714
hace 1 años
$0.307602
hace 2 años
$0.45818
hace 3 años
$1.76
hace 4 años
$8.96
hace 5 años
$3.41
hace 6 años
$1.055
hace 7 años
$3.42
hace 8 años
$9.91
OMG Network Historial de precios
(OMG)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.170583 | $0.1796 | $0.165 | $0.171211 | $1.017M |
2025-09-15 | $0.172554 | $0.1765 | $0.1679 | $0.170453 | $2.081M |
2025-09-14 | $0.173600 | $0.1741 | $0.169 | $0.172506 | $1.442M |
2025-09-13 | $0.172047 | $0.1756 | $0.1695 | $0.173679 | $1.429M |
2025-09-12 | $0.171686 | $0.1726 | $0.1683 | $0.172068 | $1.068M |
2025-09-11 | $0.172766 | $0.1725 | $0.1669 | $0.171635 | $1.201M |
2025-09-10 | $0.171053 | $0.1733 | $0.1686 | $0.172784 | $1.126M |
2025-09-09 | $0.172560 | $0.1747 | $0.1686 | $0.170867 | $1.384M |
2025-09-08 | $0.170478 | $0.1729 | $0.1682 | $0.172264 | $1.123M |
2025-09-07 | $0.169606 | $0.1709 | $0.1671 | $0.170540 | $952.057K |
2025-09-06 | $0.170127 | $0.1712 | $0.168 | $0.169715 | $1.021M |
2025-09-05 | $0.170240 | $0.1736 | $0.1669 | $0.170214 | $2.071M |
2025-09-04 | $0.173022 | $0.1743 | $0.1685 | $0.170282 | $1.108M |
2025-09-03 | $0.171898 | $0.1729 | $0.1683 | $0.173058 | $1.077M |
2025-09-02 | $0.172567 | $0.1734 | $0.1675 | $0.171645 | $1.345M |
2025-09-01 | $0.172898 | $0.1745 | $0.1675 | $0.172227 | $1.896M |
2025-08-31 | $0.173344 | $0.181 | $0.1701 | $0.172882 | $954.198K |
2025-08-30 | $0.171682 | $0.181 | $0.1689 | $0.173293 | $2.691M |
2025-08-29 | $0.173016 | $0.1689 | $0.1687 | $0.171515 | $980.778K |
2025-08-28 | $0.172379 | $0.171 | $0.1687 | $0.173121 | $1.600M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
OMG Network(OMG)
