Australia markets closed

OMG Network AUD (OMG-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.0990-0.0045 (-0.41%)
As of 06:32AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.10001.11161.08241.09901.099020,580,944
22 Apr 20241.10521.10631.04871.07101.071024,065,876
21 Apr 20241.02591.11511.00901.10521.105222,350,475
20 Apr 20241.00891.04410.93341.02591.025930,070,209
19 Apr 20240.96641.01720.94141.00891.008923,149,053
18 Apr 20241.00011.01100.93330.96640.966430,224,584
17 Apr 20240.99091.01690.95631.00011.000126,181,134
16 Apr 20241.01181.07930.94400.99090.990931,213,284
15 Apr 20240.93441.02470.89791.01181.011846,674,530
14 Apr 20241.13521.13970.81610.93440.934475,755,002
13 Apr 20241.46111.48741.06941.13521.135254,726,330
12 Apr 20241.48281.52341.44941.46111.461125,960,181
11 Apr 20241.49351.50091.41811.48281.482829,752,431
10 Apr 20241.56571.56841.47921.49351.493528,848,928
09 Apr 20241.47931.57281.43541.56571.565729,521,813
08 Apr 20241.45321.49431.44501.47931.479321,066,505
07 Apr 20241.44161.47611.43661.45321.453223,749,815
06 Apr 20241.47751.47891.39631.44161.441629,635,166
05 Apr 20241.43061.51391.39241.47751.477527,466,002
04 Apr 20241.47841.54051.40201.43061.430637,283,505
03 Apr 20241.61041.61071.43801.47841.478435,647,523
02 Apr 20241.71361.72641.57131.61041.610435,994,190
01 Apr 20241.69431.72251.68621.71361.713623,780,875
31 Mar 20241.77141.79351.68071.69431.694334,763,711
30 Mar 20241.69081.77611.67151.77141.771449,409,030
29 Mar 20241.67971.71151.63041.69081.690827,744,028
28 Mar 20241.72891.75881.64541.67971.679737,327,894
27 Mar 20241.67791.74581.66471.72891.728944,478,641
26 Mar 20241.61961.70971.60981.67791.677937,396,112
25 Mar 20241.54571.62621.53651.61961.619623,839,164
24 Mar 20241.54381.59421.51291.54571.545725,755,979
23 Mar 20241.55621.60971.47471.54381.543832,757,552
22 Mar 20241.59271.60511.51501.55621.556234,863,674
21 Mar 20241.46521.60801.39071.59271.592743,958,007
20 Mar 20241.65851.67711.42051.46521.465251,242,270
19 Mar 20241.72191.74691.62301.65851.658540,977,879
18 Mar 20241.61451.74251.55551.72191.721941,039,288
17 Mar 20241.81651.84981.57741.61451.614546,238,395
16 Mar 20241.99452.01331.68981.81651.816589,105,456
15 Mar 20241.99112.02271.85991.99451.994556,267,738
14 Mar 20241.93332.03611.90571.99111.991154,683,086
13 Mar 20241.94191.95001.79201.93331.933365,281,370
12 Mar 20241.76532.11191.70051.94191.9419113,780,910
11 Mar 20241.80661.82671.70821.76531.765343,481,281
10 Mar 20241.79581.91031.77931.80661.806647,396,513
09 Mar 20241.77821.87731.71161.79581.795859,780,639
08 Mar 20241.81051.81391.71861.77831.778351,083,336
07 Mar 20241.60131.82641.54671.81051.810567,341,735
06 Mar 20241.82111.91281.39911.60131.6013115,185,467
05 Mar 20241.78561.90611.71721.82111.8211113,354,369
04 Mar 20241.64432.05281.63571.78571.7857272,905,276
03 Mar 20241.48741.65001.46901.64491.644976,688,245
02 Mar 20241.34751.60241.34751.48671.486797,963,489
01 Mar 20241.38521.45021.31131.34771.347791,111,310
29 Feb 20241.21881.44061.19421.38561.3856146,028,662
28 Feb 20241.17421.22941.16481.21861.218640,735,365
27 Feb 20241.17381.18621.11231.17421.174233,133,719
26 Feb 20241.14471.17631.12461.17371.173733,909,511
25 Feb 20241.08511.28111.06471.14471.144786,898,757
24 Feb 20241.06111.09991.04021.08511.085123,722,950
23 Feb 20241.05321.08421.02801.06101.061020,421,464
22 Feb 20241.10061.10071.01421.05321.053222,435,826
21 Feb 20241.10441.10921.03431.10071.100728,948,310
20 Feb 20241.07801.12451.07801.10441.104430,218,710
19 Feb 20241.05651.09111.05331.07801.078019,328,626
18 Feb 20241.06591.06941.02351.05651.056516,552,032
17 Feb 20241.06561.08761.04391.06591.065918,820,903
16 Feb 20241.04961.08931.04261.06521.065227,310,928
15 Feb 20241.02441.06101.01431.04961.049621,436,295
14 Feb 20241.02141.02960.99831.02441.024418,989,769
13 Feb 20240.98861.02680.97541.02141.021417,188,814
12 Feb 20240.99781.00930.98400.98850.988516,379,558
11 Feb 20240.99941.00990.98230.99770.997716,443,201
10 Feb 20240.96741.00710.96740.99940.999420,195,418
09 Feb 20240.95200.98120.95200.96730.967318,607,578
08 Feb 20240.93180.96490.92080.95210.952129,044,571
07 Feb 20240.95180.95950.92790.93190.931920,292,200
06 Feb 20240.94650.97030.92670.95170.951715,771,866
05 Feb 20240.97730.97760.94340.94650.946513,475,836
04 Feb 20240.98670.99360.97000.97730.977313,305,152
03 Feb 20240.96790.98990.96430.98650.986516,613,205
02 Feb 20240.95590.97150.93700.96790.967916,512,685
01 Feb 20240.98760.99090.94800.95580.955819,913,122
31 Jan 20241.00991.02260.98630.98770.987720,739,813
30 Jan 20240.99391.01950.98721.00991.009918,390,608
29 Jan 20241.01411.02910.98730.99400.994019,539,243
28 Jan 20241.00581.02140.99821.01411.014119,676,153
27 Jan 20240.95631.01010.94771.00561.005620,140,011
26 Jan 20240.97350.97550.93780.95650.956523,238,196
25 Jan 20240.98270.99810.95480.97350.973530,089,498
24 Jan 20241.01301.04380.92280.98260.982638,092,011
23 Jan 20241.13541.16080.98941.01301.013074,621,509
22 Jan 20241.05201.25541.04641.13531.1353130,389,832
21 Jan 20241.03431.09561.01681.05201.052068,600,549
20 Jan 20241.00051.07510.94841.03431.034357,848,413
19 Jan 20241.05631.06110.99431.00071.000739,675,412
18 Jan 20241.06081.06851.04471.05621.056242,701,911
17 Jan 20241.04721.12031.03051.06091.060955,793,734
16 Jan 20241.02471.06381.02901.04741.047442,813,605
15 Jan 20241.07811.07981.02471.02491.024941,348,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...