23 février 2019
  • Home
  • OmiseGO (OMG) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

OmiseGO (OMG) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

OmiseGO live est de $1.34 avec un volume de $188.34M. OmiseGO à une variation de 3.11% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • OMG
    OmiseGO(OMG)
  • Prix
    $1.34
  • 1h%
    0.4%
  • 24h%
    3.11%
  • 7d%
    9.89%
  • Capitalisation boursière
    $188.34M
  • Le volume
    $43.93M
  • Approvisionnement disponible
    140.25M OMG
  • Rang
    31

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $17.0434 $62.09M $1.74B
24/02/2018 $16.7291 $52.58M $1.71B
25/02/2018 $16.8047 $35.73M $1.71B
26/02/2018 $18.1297 $37.65M $1.85B
27/02/2018 $19.9126 $108.81M $2.03B
28/02/2018 $19.5309 $109.61M $1.99B
01/03/2018 $19.2459 $74.43M $1.96B
02/03/2018 $18.2644 $50.41M $1.86B
03/03/2018 $17.798 $49.99M $1.82B
04/03/2018 $18.2724 $38.21M $1.86B
05/03/2018 $17.2109 $39.30M $1.76B
06/03/2018 $15.8545 $39.11M $1.62B
07/03/2018 $14.6455 $53.11M $1.49B
08/03/2018 $13.4992 $40.71M $1.38B
09/03/2018 $14.4409 $55.25M $1.47B
10/03/2018 $13.4358 $48.57M $1.37B
11/03/2018 $14.5534 $30.62M $1.49B
12/03/2018 $13.7032 $23.61M $1.40B
13/03/2018 $13.55 $23.46M $1.38B
14/03/2018 $11.5479 $29.51M $1.18B
15/03/2018 $11.2955 $44.87M $1.15B
16/03/2018 $11.5736 $28.33M $1.18B
17/03/2018 $10.0468 $31.95M $1.03B
18/03/2018 $10.1648 $36.86M $1.04B
19/03/2018 $11.0896 $41.59M $1.13B
20/03/2018 $12.3466 $49.14M $1.26B
21/03/2018 $11.7808 $34.01M $1.20B
22/03/2018 $11.4083 $36.69M $1.16B
23/03/2018 $11.1405 $29.86M $1.14B
24/03/2018 $11.2368 $27.35M $1.15B
25/03/2018 $10.9036 $22.15M $1.11B
26/03/2018 $10.3264 $31.23M $1.05B
27/03/2018 $10.0064 $25.03M $1.02B
28/03/2018 $9.79111 $21.23M $999.11M
29/03/2018 $8.50617 $33.07M $867.99M
30/03/2018 $8.38426 $32.60M $855.55M
31/03/2018 $8.22021 $21.56M $838.81M
01/04/2018 $8.19581 $23.88M $836.32M
02/04/2018 $8.52601 $47.60M $870.02M
03/04/2018 $9.45647 $38.14M $964.96M
04/04/2018 $8.27034 $29.88M $843.93M
05/04/2018 $8.91174 $85.34M $909.38M
06/04/2018 $9.4387 $63.47M $963.15M
07/04/2018 $9.51163 $32.49M $970.59M
08/04/2018 $9.62761 $21.89M $982.43M
09/04/2018 $8.98209 $29.34M $916.56M
10/04/2018 $9.30163 $28.07M $949.16M
11/04/2018 $9.69052 $36.19M $988.85M
12/04/2018 $11.8358 $116.31M $1.21B
13/04/2018 $12.4461 $345.73M $1.27B
14/04/2018 $13.8696 $110.58M $1.42B
15/04/2018 $14.0641 $68.67M $1.44B
16/04/2018 $15.0863 $214.90M $1.54B
17/04/2018 $14.3286 $156.28M $1.46B
18/04/2018 $15.0385 $85.40M $1.53B
19/04/2018 $15.7517 $124.12M $1.61B
20/04/2018 $16.2099 $122.69M $1.65B
21/04/2018 $15.1713 $95.19M $1.55B
22/04/2018 $15.4679 $56.80M $1.58B
23/04/2018 $15.9028 $58.03M $1.62B
24/04/2018 $18.3658 $150.22M $1.87B
25/04/2018 $16.4891 $128.87M $1.68B
26/04/2018 $18.3349 $670.65M $1.87B
27/04/2018 $17.7434 $150.34M $1.81B
28/04/2018 $18.1469 $81.48M $1.85B
29/04/2018 $18.1232 $93.33M $1.85B
30/04/2018 $17.0948 $68.67M $1.74B
01/05/2018 $17.0107 $60.01M $1.74B
02/05/2018 $17.1701 $59.87M $1.75B
03/05/2018 $18.2565 $133.30M $1.86B
04/05/2018 $17.78 $71.48M $1.81B
05/05/2018 $17.4547 $55.45M $1.78B
06/05/2018 $16.9592 $45.11M $1.73B
07/05/2018 $16.6331 $51.38M $1.70B
08/05/2018 $16.0402 $43.20M $1.64B
09/05/2018 $16.2639 $46.60M $1.66B
10/05/2018 $15.6562 $45.44M $1.60B
11/05/2018 $13.4421 $58.37M $1.37B
12/05/2018 $13.6897 $40.41M $1.40B
13/05/2018 $14.4205 $39.81M $1.47B
14/05/2018 $14.163 $46.58M $1.45B
15/05/2018 $13.6404 $31.93M $1.39B
16/05/2018 $13.0155 $33.64M $1.33B
17/05/2018 $12.3781 $37.79M $1.26B
18/05/2018 $12.4909 $39.36M $1.27B
19/05/2018 $12.5058 $32.37M $1.28B
20/05/2018 $13.1136 $37.57M $1.34B
21/05/2018 $12.3615 $28.10M $1.26B
22/05/2018 $11.6854 $26.93M $1.19B
23/05/2018 $11.0352 $46.96M $1.13B
24/05/2018 $11.0613 $47.47M $1.13B
25/05/2018 $10.7475 $39.01M $1.10B
26/05/2018 $10.9893 $36.90M $1.12B
27/05/2018 $10.3591 $37.78M $1.06B
28/05/2018 $9.62208 $37.83M $981.86M
29/05/2018 $10.4998 $44.82M $1.07B
30/05/2018 $10.2198 $45.22M $1.04B
31/05/2018 $10.5569 $49.90M $1.08B
01/06/2018 $10.6596 $56.65M $1.09B
02/06/2018 $11.5382 $79.85M $1.18B
03/06/2018 $11.768 $66.04M $1.20B
04/06/2018 $11.15 $57.97M $1.14B
05/06/2018 $11.2945 $48.10M $1.15B
06/06/2018 $11.1242 $48.95M $1.14B
07/06/2018 $11.4365 $45.12M $1.17B
08/06/2018 $11.1211 $37.32M $1.13B
09/06/2018 $10.8273 $34.39M $1.10B
10/06/2018 $9.37253 $40.96M $956.40M
11/06/2018 $9.64756 $33.95M $984.46M
12/06/2018 $9.07872 $41.94M $926.42M
13/06/2018 $8.81668 $46.66M $899.68M
14/06/2018 $9.49541 $50.24M $968.94M
15/06/2018 $8.92503 $28.24M $910.73M
16/06/2018 $9.22819 $21.71M $941.67M
17/06/2018 $9.11017 $17.86M $929.62M
18/06/2018 $9.44666 $19.75M $963.96M
19/06/2018 $9.25841 $20.48M $944.75M
20/06/2018 $9.06202 $21.05M $924.71M
21/06/2018 $8.93341 $15.88M $911.59M
22/06/2018 $8.24771 $28.92M $841.62M
23/06/2018 $8.23451 $17.17M $840.27M
24/06/2018 $7.81631 $24.84M $797.60M
25/06/2018 $7.89881 $18.42M $806.01M
26/06/2018 $7.37385 $17.15M $752.45M
27/06/2018 $7.25581 $18.75M $740.40M
28/06/2018 $6.84702 $25.49M $698.69M
29/06/2018 $7.19963 $21.44M $734.67M
30/06/2018 $7.5163 $22.71M $766.98M
01/07/2018 $8.0754 $46.76M $824.03M
02/07/2018 $8.38856 $35.30M $855.99M
03/07/2018 $8.00902 $39.50M $817.26M
04/07/2018 $8.16114 $33.16M $832.78M
05/07/2018 $8.20114 $29.97M $836.87M
06/07/2018 $8.04573 $29.99M $821.01M
07/07/2018 $7.88266 $28.95M $804.37M
08/07/2018 $7.86296 $30.56M $802.36M
09/07/2018 $7.37024 $40.72M $752.08M
10/07/2018 $6.9698 $35.71M $977.48M
11/07/2018 $6.8497 $26.68M $960.64M
12/07/2018 $6.57816 $24.45M $922.56M
13/07/2018 $6.74141 $31.16M $945.45M
14/07/2018 $6.73715 $21.39M $944.85M
15/07/2018 $6.90008 $23.04M $967.70M
16/07/2018 $7.36768 $32.31M $1.03B
17/07/2018 $7.84402 $41.80M $1.10B
18/07/2018 $7.89825 $58.06M $1.11B
19/07/2018 $7.58536 $65.64M $1.06B
20/07/2018 $6.75637 $33.88M $947.55M
21/07/2018 $7.00866 $22.65M $982.93M
22/07/2018 $7.0036 $29.62M $982.22M
23/07/2018 $6.81344 $29.06M $955.55M
24/07/2018 $7.13821 $54.74M $1.00B
25/07/2018 $7.16475 $42.34M $1.00B
26/07/2018 $6.87466 $34.82M $964.14M
27/07/2018 $7.04896 $46.24M $988.58M
28/07/2018 $6.90318 $39.00M $968.14M
29/07/2018 $6.8069 $51.62M $954.64M
30/07/2018 $6.66727 $62.11M $935.05M
31/07/2018 $6.04621 $39.42M $847.95M
01/08/2018 $5.88309 $64.68M $825.08M
02/08/2018 $5.56616 $48.72M $780.63M
04/08/2018 $5.44427 $35.97M $763.53M
05/08/2018 $5.3928 $31.58M $756.32M
06/08/2018 $5.47698 $35.89M $768.12M
07/08/2018 $5.25042 $32.70M $736.35M
08/08/2018 $4.98843 $38.15M $699.60M
09/08/2018 $4.49444 $67.65M $630.32M
10/08/2018 $4.8267 $47.70M $676.92M
11/08/2018 $4.36051 $38.92M $611.54M
12/08/2018 $4.14627 $27.07M $581.50M
13/08/2018 $4.0854 $38.52M $572.96M
14/08/2018 $3.61831 $50.38M $507.45M
15/08/2018 $3.62378 $35.54M $508.22M
16/08/2018 $3.55731 $53.07M $498.90M
17/08/2018 $3.68616 $51.43M $516.97M
18/08/2018 $4.43063 $60.74M $621.38M
19/08/2018 $4.06561 $59.77M $570.18M
20/08/2018 $4.1659 $54.64M $584.25M
21/08/2018 $3.67639 $39.05M $515.60M
22/08/2018 $3.82894 $21.99M $536.99M
23/08/2018 $3.53777 $29.62M $496.16M
24/08/2018 $3.6894 $19.57M $517.42M
25/08/2018 $3.96805 $26.06M $556.50M
26/08/2018 $3.85521 $11.43M $540.68M
27/08/2018 $3.83524 $12.28M $537.87M
28/08/2018 $4.17408 $19.88M $585.40M
29/08/2018 $4.4508 $20.40M $624.20M
30/08/2018 $4.37155 $28.05M $613.09M
31/08/2018 $4.22521 $25.56M $592.57M
01/09/2018 $4.23283 $22.50M $593.63M
02/09/2018 $4.5044 $24.26M $631.72M
03/09/2018 $4.35634 $26.10M $610.96M
04/09/2018 $4.40093 $26.59M $617.21M
05/09/2018 $4.8371 $51.51M $678.38M
06/09/2018 $3.81623 $40.63M $535.21M
07/09/2018 $3.95175 $44.78M $554.21M
08/09/2018 $3.73451 $33.60M $523.75M
09/09/2018 $3.39502 $32.93M $476.14M
10/09/2018 $3.42985 $23.59M $481.02M
11/09/2018 $3.48636 $26.68M $488.95M
12/09/2018 $3.18825 $34.45M $447.14M
13/09/2018 $3.34532 $28.58M $469.17M
14/09/2018 $3.42699 $40.72M $480.62M
15/09/2018 $3.47672 $26.14M $487.59M
16/09/2018 $3.50106 $23.85M $491.01M
17/09/2018 $3.39839 $26.37M $476.61M
18/09/2018 $3.11204 $23.76M $436.45M
19/09/2018 $3.16774 $22.04M $444.26M
20/09/2018 $3.1849 $20.33M $446.67M
21/09/2018 $3.36159 $25.66M $471.45M
22/09/2018 $3.75936 $55.13M $527.23M
23/09/2018 $3.58985 $30.23M $503.46M
24/09/2018 $3.65018 $34.72M $511.92M
25/09/2018 $3.31412 $42.03M $464.79M
26/09/2018 $3.33532 $45.60M $467.76M
27/09/2018 $3.3977 $45.66M $476.51M
28/09/2018 $3.63957 $53.90M $510.43M
29/09/2018 $3.45274 $45.07M $484.23M
30/09/2018 $3.66466 $46.69M $513.95M
01/10/2018 $3.71401 $33.35M $520.87M
02/10/2018 $3.60735 $30.66M $505.91M
03/10/2018 $3.53478 $32.19M $495.74M
04/10/2018 $3.49897 $36.23M $490.71M
05/10/2018 $3.49778 $33.14M $490.55M
06/10/2018 $3.49948 $36.92M $490.79M
07/10/2018 $3.4494 $32.07M $483.76M
08/10/2018 $3.49501 $19.32M $490.16M
09/10/2018 $3.51331 $20.45M $492.73M
10/10/2018 $3.51623 $22.80M $493.14M
11/10/2018 $3.25016 $46.93M $455.82M
12/10/2018 $2.98085 $15.51M $418.05M
13/10/2018 $3.07343 $16.49M $431.03M
14/10/2018 $3.04491 $13.20M $427.03M
15/10/2018 $2.9906 $14.41M $419.42M
16/10/2018 $3.18504 $24.33M $446.69M
17/10/2018 $3.16487 $13.97M $443.86M
18/10/2018 $3.26948 $17.27M $458.53M
19/10/2018 $3.19014 $26.62M $447.40M
20/10/2018 $3.27103 $17.04M $458.75M
21/10/2018 $3.34506 $17.22M $469.13M
22/10/2018 $3.32176 $16.66M $465.86M
23/10/2018 $3.45428 $24.15M $484.45M
24/10/2018 $3.37966 $21.31M $473.98M
25/10/2018 $3.3619 $21.54M $471.49M
26/10/2018 $3.30057 $20.01M $462.89M
27/10/2018 $3.30093 $28.80M $462.94M
28/10/2018 $3.23614 $26.05M $453.85M
29/10/2018 $3.22241 $23.59M $451.93M
30/10/2018 $3.10691 $29.66M $435.73M
31/10/2018 $3.25452 $30.29M $456.43M
01/11/2018 $3.2233 $22.60M $452.05M
02/11/2018 $3.27555 $19.90M $459.38M
03/11/2018 $3.24142 $20.82M $454.59M
04/11/2018 $3.19196 $19.00M $447.66M
05/11/2018 $3.31002 $20.91M $464.22M
06/11/2018 $3.38288 $23.36M $474.43M
07/11/2018 $3.46481 $26.10M $485.92M
08/11/2018 $3.38913 $40.10M $475.31M
09/11/2018 $3.34992 $42.45M $469.81M
10/11/2018 $3.33493 $24.43M $467.71M
11/11/2018 $3.31055 $18.70M $464.29M
12/11/2018 $3.23218 $22.19M $453.30M
13/11/2018 $3.24509 $22.36M $455.11M
14/11/2018 $3.18354 $19.00M $446.48M
15/11/2018 $2.7148 $30.30M $380.74M
16/11/2018 $2.75701 $30.31M $386.66M
17/11/2018 $2.70015 $24.21M $378.68M
18/11/2018 $2.70752 $27.05M $379.72M
19/11/2018 $2.66568 $36.07M $373.85M
20/11/2018 $2.25611 $45.96M $316.41M
21/11/2018 $1.90902 $30.56M $267.73M
22/11/2018 $2.03278 $20.28M $285.09M
23/11/2018 $1.68657 $21.63M $236.53M
24/11/2018 $1.74831 $23.47M $245.19M
25/11/2018 $1.39041 $20.96M $195.00M
26/11/2018 $1.48954 $21.45M $208.90M
27/11/2018 $1.39613 $18.00M $195.80M
28/11/2018 $1.42292 $20.25M $199.56M
29/11/2018 $1.55346 $26.00M $217.87M
30/11/2018 $1.61159431903 $27.44M $226.02M
01/12/2018 $1.51967606237 $20.51M $213.13M
02/12/2018 $1.64515798924 $20.96M $230.73M
03/12/2018 $1.51352941581 $21.88M $212.27M
04/12/2018 $1.4640429591 $23.07M $205.33M
05/12/2018 $1.45007528187 $17.78M $203.37M
06/12/2018 $1.3610431465 $22.47M $190.88M
07/12/2018 $1.16496540943 $19.97M $163.38M
08/12/2018 $1.30085487066 $25.66M $182.44M
09/12/2018 $1.33402156278 $25.08M $187.09M
10/12/2018 $1.33944096172 $23.60M $187.85M
11/12/2018 $1.31529047625 $23.28M $184.46M
12/12/2018 $1.27755679846 $23.31M $179.17M
13/12/2018 $1.23347340643 $22.63M $172.99M
14/12/2018 $1.18245020978 $31.61M $165.83M
15/12/2018 $1.12180318535 $31.33M $157.33M
16/12/2018 $1.1517686182 $23.30M $161.53M
17/12/2018 $1.15041479589 $30.76M $161.34M
18/12/2018 $1.29163138007 $36.18M $181.15M
19/12/2018 $1.36545632009 $41.80M $191.50M
20/12/2018 $1.41472477343 $39.67M $198.41M
21/12/2018 $1.55232255465 $56.32M $217.71M
22/12/2018 $1.49482002417 $35.36M $209.64M
23/12/2018 $1.66979122253 $35.09M $234.18M
24/12/2018 $1.85769493239 $42.65M $260.53M
25/12/2018 $1.46503505487 $49.02M $205.46M
26/12/2018 $1.52293983589 $35.23M $213.59M
27/12/2018 $1.45554733052 $35.11M $204.13M
28/12/2018 $1.30538578057 $32.57M $183.07M
29/12/2018 $1.45772581585 $30.99M $204.44M
30/12/2018 $1.4022445226 $33.67M $196.66M
31/12/2018 $1.43012082549 $34.32M $200.57M
01/01/2019 $1.35826541405 $36.73M $190.49M
02/01/2019 $1.44950810348 $37.95M $203.29M
03/01/2019 $1.51371195318 $38.64M $212.29M
04/01/2019 $1.48547589215 $35.36M $208.33M
05/01/2019 $1.54467130555 $43.69M $216.63M
06/01/2019 $1.4836936738 $38.44M $208.08M
07/01/2019 $1.55663268451 $37.20M $218.31M
08/01/2019 $1.46669670095 $24.27M $205.70M
09/01/2019 $1.5169525061 $30.59M $212.75M
10/01/2019 $1.54507996396 $27.45M $216.69M
11/01/2019 $1.27780909748 $32.06M $179.21M
12/01/2019 $1.30536794552 $25.48M $183.07M
13/01/2019 $1.31723249898 $24.69M $184.74M
14/01/2019 $1.22023926456 $25.41M $171.13M
15/01/2019 $1.28838074239 $26.45M $180.69M
16/01/2019 $1.24792983768 $29.36M $175.02M
17/01/2019 $1.27402676564 $27.25M $178.68M
18/01/2019 $1.30567095883 $33.49M $183.11M
19/01/2019 $1.29172997329 $30.52M $181.16M
20/01/2019 $1.34454537512 $40.51M $188.57M
21/01/2019 $1.26177087861 $39.52M $176.96M
22/01/2019 $1.29012427547 $32.09M $180.93M
23/01/2019 $1.29613047315 $31.31M $181.78M
24/01/2019 $1.26179869199 $31.34M $176.96M
25/01/2019 $1.26418154519 $30.73M $177.30M
26/01/2019 $1.27210841536 $25.49M $178.41M
27/01/2019 $1.24643507998 $28.89M $174.81M
28/01/2019 $1.12722257754 $33.77M $158.09M
29/01/2019 $1.10490569345 $27.57M $154.96M
30/01/2019 $1.12124254659 $28.19M $157.25M
31/01/2019 $1.13488058883 $32.72M $159.16M
01/02/2019 $1.07396364473 $20.41M $150.62M
02/02/2019 $1.08835024432 $20.84M $152.64M
03/02/2019 $1.10984307484 $24.89M $155.65M
04/02/2019 $1.11419839807 $32.98M $156.26M
05/02/2019 $1.09114830919 $35.06M $153.03M
06/02/2019 $1.03031036011 $34.56M $144.50M
07/02/2019 $1.01983355523 $28.58M $143.03M
08/02/2019 $1.04145459092 $35.89M $146.06M
09/02/2019 $1.14474651624 $44.66M $160.55M
10/02/2019 $1.17959033288 $34.57M $165.43M
11/02/2019 $1.15240730356 $41.93M $161.62M
12/02/2019 $1.14057797168 $37.13M $159.96M
13/02/2019 $1.15290709503 $33.70M $161.69M
14/02/2019 $1.14049686139 $26.73M $159.95M
15/02/2019 $1.13577366306 $30.21M $159.29M
16/02/2019 $1.16521101421 $33.61M $163.42M
17/02/2019 $1.23753211233 $40.68M $173.56M
18/02/2019 $1.24146370541 $44.91M $174.11M
19/02/2019 $1.30972797249 $45.98M $183.68M
20/02/2019 $1.30003614192 $42.91M $182.32M
21/02/2019 $1.31195341881 $45.06M $184.00M
22/02/2019 $1.30427124279 $41.29M $182.92M
23/02/2019 $1.31818696789 $34.76M $184.87M
23/02/2019 $1.33834754467 $43.04M $187.70M
23/02/2019 $1.34353725973 $44.00M $188.42M

Inscrivez vous