OMG Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04673398 | $0.04902648 | $0.04630172 | $0.04835543 | $413,971.06 |
| 2026-09-23 | $0.04874908 | $0.04973541 | $0.04642437 | $0.04675173 | $500,758.07 |
| 2026-09-22 | $0.04830673 | $0.04895983 | $0.04782648 | $0.04883608 | $186,149.25 |
| 2026-09-21 | $0.04690172 | $0.04880936 | $0.04654806 | $0.04830867 | $460,721.71 |
| 2026-09-20 | $0.04655702 | $0.04796817 | $0.04565941 | $0.04689912 | $602,914.94 |
| 2026-09-19 | $0.04618672 | $0.04797723 | $0.04595031 | $0.04655805 | $320,826.38 |
| 2026-09-18 | $0.04531102 | $0.04647452 | $0.04482335 | $0.04619091 | $662,637.23 |
| 2026-09-17 | $0.04360642 | $0.04554579 | $0.04356193 | $0.04506558 | $414,185.10 |
| 2026-09-16 | $0.04460972 | $0.04469656 | $0.04313882 | $0.04361402 | $531,772.17 |
| 2026-09-15 | $0.04595325 | $0.04674485 | $0.04431647 | $0.04464945 | $769,965.21 |
| 2026-09-14 | $0.04619098 | $0.04657516 | $0.04446364 | $0.04594497 | $675,130.28 |
| 2026-09-13 | $0.0462518 | $0.04727256 | $0.04610886 | $0.04620993 | $322,322.72 |
| 2026-09-12 | $0.04603608 | $0.04708232 | $0.04603608 | $0.04625186 | $254,405.47 |
| 2026-09-11 | $0.04584227 | $0.04689476 | $0.0456992 | $0.04603623 | $284,508.70 |
| 2026-09-10 | $0.04679172 | $0.0525214 | $0.04551571 | $0.04584368 | $1.16M |
| 2026-09-09 | $0.04732109 | $0.04871879 | $0.04673193 | $0.04679119 | $422,765.59 |
| 2026-09-08 | $0.04717585 | $0.04772993 | $0.0469343 | $0.04732 | $239,153.19 |
| 2026-09-07 | $0.04734688 | $0.04768445 | $0.046713 | $0.04716919 | $363,731.16 |
| 2026-09-06 | $0.04683482 | $0.04833715 | $0.04667699 | $0.04734774 | $529,759.20 |
| 2026-09-05 | $0.04733104 | $0.04738344 | $0.04647461 | $0.04683672 | $460,670.43 |
| 2026-09-04 | $0.04766425 | $0.04808541 | $0.04661323 | $0.04732733 | $561,637.83 |
| 2026-09-03 | $0.04671246 | $0.04824862 | $0.04602465 | $0.047665 | $780,779.90 |
| 2026-09-02 | $0.04657875 | $0.04701153 | $0.04557676 | $0.04670858 | $396,561.95 |
| 2026-09-01 | $0.04682473 | $0.04734484 | $0.04601259 | $0.04657464 | $337,513.32 |
| 2026-08-31 | $0.0465959 | $0.04707292 | $0.04621006 | $0.04681747 | $263,991.69 |
| 2026-08-30 | $0.04692929 | $0.04748082 | $0.04632627 | $0.04673829 | $238,129.73 |
| 2026-08-29 | $0.04688641 | $0.0476936 | $0.0468011 | $0.04696868 | $172,897.55 |
| 2026-08-28 | $0.04821503 | $0.04843722 | $0.04678109 | $0.04697691 | $182,646.50 |
| 2026-08-27 | $0.0474716 | $0.04867603 | $0.04725247 | $0.04819662 | $172,235.54 |
| 2026-08-26 | $0.04802161 | $0.04858893 | $0.04695917 | $0.04736497 | $521,732.67 |