Australia markets closed

OMG Network AUD (OMG-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.934785+0.040760 (+4.56%)
As of 09:55AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.9405970.9405190.9087240.9347850.93478520,819,032
01 May 20240.9727600.9872940.8941780.9326690.93266925,470,872
30 Apr 20240.9917601.0022380.9469210.9727530.97275320,556,686
29 Apr 20241.0100621.0301730.9894160.9917600.99176018,634,174
28 Apr 20240.9871871.0189790.9552431.0100621.01006220,708,299
27 Apr 20241.0252271.0328540.9861670.9871870.98718721,220,033
26 Apr 20241.0236491.0480560.9884931.0252271.02522723,882,212
25 Apr 20241.0872011.1133211.0086951.0236371.02363726,890,971
24 Apr 20241.1001231.1107571.0739891.0872021.08720220,680,895
23 Apr 20241.0710321.1127641.0589161.1001231.10012322,901,709
22 Apr 20241.1052021.1062761.0486761.0710321.07103224,065,876
21 Apr 20241.0258521.1151311.0090301.1052021.10520222,350,475
20 Apr 20241.0089171.0441500.9333581.0258521.02585230,070,209
19 Apr 20240.9664481.0171710.9414441.0089171.00891723,149,053
18 Apr 20241.0000641.0110180.9333440.9664480.96644830,224,584
17 Apr 20240.9908971.0168960.9562571.0000641.00006426,181,134
16 Apr 20241.0117631.0793440.9439920.9908970.99089731,213,284
15 Apr 20240.9344231.0246700.8979121.0117631.01176346,674,530
14 Apr 20241.1351831.1397340.8161110.9344230.93442375,755,002
13 Apr 20241.4611491.4874021.0693771.1351831.13518354,726,330
12 Apr 20241.4828271.5234081.4493841.4611491.46114925,960,181
11 Apr 20241.4934731.5008701.4181481.4828271.48282729,752,431
10 Apr 20241.5657091.5683541.4791981.4934731.49347328,848,928
09 Apr 20241.4793451.5728281.4354241.5657091.56570929,521,813
08 Apr 20241.4531981.4943341.4450391.4793451.47934521,066,505
07 Apr 20241.4415811.4760841.4365681.4531981.45319823,749,815
06 Apr 20241.4774601.4788971.3962921.4415811.44158129,635,166
05 Apr 20241.4306401.5139271.3923951.4774601.47746027,466,002
04 Apr 20241.4784121.5404711.4019501.4306401.43064037,283,505
03 Apr 20241.6103691.6107191.4379981.4784121.47841235,647,523
02 Apr 20241.7136411.7263711.5713331.6103691.61036935,994,190
01 Apr 20241.6943291.7224681.6861721.7136411.71364123,780,875
31 Mar 20241.7714121.7934551.6807191.6943291.69432934,763,711
30 Mar 20241.6908351.7761421.6714531.7714121.77141249,409,030
29 Mar 20241.6796871.7114801.6304001.6908351.69083527,744,028
28 Mar 20241.7288801.7588061.6453671.6796871.67968737,327,894
27 Mar 20241.6779341.7458331.6646931.7288801.72888044,478,641
26 Mar 20241.6195561.7097011.6097721.6779341.67793437,396,112
25 Mar 20241.5457011.6262071.5365091.6195561.61955623,839,164
24 Mar 20241.5438061.5941661.5129001.5457011.54570125,755,979
23 Mar 20241.5561641.6097491.4746861.5438061.54380632,757,552
22 Mar 20241.5926541.6050681.5149991.5561601.55616034,863,674
21 Mar 20241.4652161.6079991.3907221.5926541.59265443,958,007
20 Mar 20241.6585121.6771411.4205381.4651511.46515151,242,270
19 Mar 20241.7218681.7468611.6229921.6585141.65851440,977,879
18 Mar 20241.6144701.7424641.5555471.7218681.72186841,039,288
17 Mar 20241.8164721.8498021.5774361.6144681.61446846,238,395
16 Mar 20241.9945092.0133121.6898271.8164721.81647289,105,456
15 Mar 20241.9910852.0226901.8599201.9945141.99451456,267,738
14 Mar 20241.9333142.0360681.9057461.9910921.99109254,683,086
13 Mar 20241.9418701.9499641.7919851.9333141.93331465,281,370
12 Mar 20241.7653012.1119381.7004691.9418701.941870113,780,910
11 Mar 20241.8066001.8267181.7081941.7652961.76529643,481,281
10 Mar 20241.7958061.9103371.7793471.8065961.80659647,396,513
09 Mar 20241.7782431.8773091.7115911.7958061.79580659,780,639
08 Mar 20241.8104821.8138661.7186081.7782661.77826651,083,336
07 Mar 20241.6012851.8264021.5466941.8104821.81048267,341,735
06 Mar 20241.8211011.9128221.3990681.6012551.601255115,185,467
05 Mar 20241.7856461.9060891.7172471.8211351.821135113,354,369
04 Mar 20241.6443492.0527551.6357451.7856941.785694272,905,276
03 Mar 20241.4873811.6500481.4689631.6449341.64493476,688,245
02 Mar 20241.3474931.6024141.3474931.4866571.48665797,963,489
01 Mar 20241.3852481.4501811.3112911.3476601.34766091,111,310
29 Feb 20241.2188481.4406431.1942321.3855871.385587146,028,662
28 Feb 20241.1742421.2294261.1648451.2186261.21862640,735,365
27 Feb 20241.1737891.1862451.1122731.1742421.17424233,133,719
26 Feb 20241.1447311.1762931.1246101.1737121.17371233,909,511
25 Feb 20241.0850891.2811241.0646691.1447261.14472686,898,757
24 Feb 20241.0610521.0999391.0402131.0851001.08510023,722,950
23 Feb 20241.0531821.0842271.0279841.0610151.06101520,421,464
22 Feb 20241.1006491.1007411.0142241.0531671.05316722,435,826
21 Feb 20241.1044001.1092081.0342871.1006861.10068628,948,310
20 Feb 20241.0780211.1244671.0780211.1043531.10435330,218,710
19 Feb 20241.0565411.0910741.0532961.0779561.07795619,328,626
18 Feb 20241.0658741.0694471.0234771.0565011.05650116,552,032
17 Feb 20241.0655671.0876361.0438731.0658671.06586718,820,903
16 Feb 20241.0496151.0893191.0425611.0651501.06515027,310,928
15 Feb 20241.0243781.0609591.0142801.0496171.04961721,436,295
14 Feb 20241.0213681.0295870.9983461.0243851.02438518,989,769
13 Feb 20240.9886381.0267810.9753791.0214401.02144017,188,814
12 Feb 20240.9977671.0093110.9840230.9885170.98851716,379,558
11 Feb 20240.9994351.0099020.9823060.9977480.99774816,443,201
10 Feb 20240.9674011.0070540.9674010.9994110.99941120,195,418
09 Feb 20240.9519590.9812350.9519590.9673160.96731618,607,578
08 Feb 20240.9318230.9648710.9207870.9521140.95211429,044,571
07 Feb 20240.9517790.9594510.9278630.9319430.93194320,292,200
06 Feb 20240.9464820.9703430.9266580.9517270.95172715,771,866
05 Feb 20240.9773260.9776370.9434320.9465330.94653313,475,836
04 Feb 20240.9867190.9935990.9699740.9773180.97731813,305,152
03 Feb 20240.9679360.9899390.9642730.9864990.98649916,613,205
02 Feb 20240.9559140.9714810.9370200.9679100.96791016,512,685
01 Feb 20240.9876130.9908510.9479770.9558240.95582419,913,122
31 Jan 20241.0098711.0225850.9862680.9876540.98765420,739,813
30 Jan 20240.9939231.0195100.9871781.0098711.00987118,390,608
29 Jan 20241.0140831.0291350.9872940.9940270.99402719,539,243
28 Jan 20241.0057861.0213820.9981771.0140951.01409519,676,153
27 Jan 20240.9563001.0101420.9476791.0056431.00564320,140,011
26 Jan 20240.9734650.9755390.9378230.9564710.95647123,238,196
25 Jan 20240.9827130.9981270.9548260.9735340.97353430,089,498
24 Jan 20241.0129971.0437780.9227810.9825540.98255438,092,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...