What historical data is shown for OMG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OMG Network (OMG) Historical Data
OMG Network Historical Price Information — Daily OMG Open, High, Low, Close & Volume$0.04425
-0.23% 1D
Recently Viewed
1H-0.78%
1D-0.23%
1W-7.08%
1M-12.62%
OMG Network (OMG) has 90 days of daily open, high, low and close on file. Over that window OMG ranged $0.04342 to $0.05676, closed at $0.04443 and is up 0.3% across the window.
OMG Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05676
Window low
$0.04342
First → last
+0.29%
Latest close
$0.04443
vs live
-0.41%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OMG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04465 | $0.04479 | $0.04372 | $0.04443 | -0.49% | $13,273 | $6.23M |
| Nov 3, 2026 | $0.04455 | $0.04598 | $0.04251 | $0.04465 | +0.22% | $58,157 | $6.26M |
| Nov 2, 2026 | $0.04509 | $0.04547 | $0.04372 | $0.04455 | -1.20% | $57,523 | $6.25M |
| Nov 1, 2026 | $0.04567 | $0.04673 | $0.04385 | $0.04509 | -1.27% | $56,144 | $6.32M |
| Oct 31, 2026 | $0.04571 | $0.04654 | $0.04507 | $0.04567 | -0.09% | $54,920 | $6.41M |
| Oct 30, 2026 | $0.04707 | $0.04725 | $0.04474 | $0.04571 | -2.89% | $53,460 | $6.41M |
| Oct 29, 2026 | $0.04764 | $0.04931 | $0.04546 | $0.04707 | -1.20% | $55,804 | $6.60M |
| Oct 28, 2026 | $0.04744 | $0.04812 | $0.04656 | $0.04764 | +0.42% | $55,461 | $6.68M |
| Oct 27, 2026 | $0.04665 | $0.04807 | $0.04542 | $0.04744 | +1.69% | $55,747 | $6.65M |
| Oct 26, 2026 | $0.0471 | $0.05129 | $0.0452 | $0.04665 | -0.96% | $59,669 | $6.54M |
| Oct 25, 2026 | $0.0477 | $0.0483 | $0.0464 | $0.0471 | -1.26% | $54,271 | $6.61M |
| Oct 24, 2026 | $0.04907 | $0.05139 | $0.04678 | $0.0477 | -2.79% | $56,285 | $6.69M |
| Oct 23, 2026 | $0.0484 | $0.05206 | $0.04814 | $0.04907 | +1.38% | $58,434 | $6.88M |
| Oct 22, 2026 | $0.0506 | $0.05322 | $0.04814 | $0.0484 | -4.35% | $61,898 | $6.79M |
| Oct 21, 2026 | $0.04938 | $0.05182 | $0.0470 | $0.0506 | +2.47% | $69,369 | $7.10M |
| Oct 20, 2026 | $0.04862 | $0.05237 | $0.04641 | $0.04938 | +1.56% | $59,479 | $6.93M |
| Oct 19, 2026 | $0.04923 | $0.05103 | $0.04725 | $0.04862 | -1.24% | $57,313 | $6.82M |
| Oct 18, 2026 | $0.0508 | $0.05375 | $0.04856 | $0.04923 | -3.09% | $59,061 | $6.90M |
| Oct 17, 2026 | $0.0517 | $0.05341 | $0.04696 | $0.0508 | -1.74% | $60,527 | $7.12M |
| Oct 16, 2026 | $0.05299 | $0.05593 | $0.05022 | $0.0517 | -2.43% | $68,881 | $7.25M |
| Oct 15, 2026 | $0.05191 | $0.06319 | $0.05108 | $0.05299 | +2.08% | $68,634 | $7.43M |
| Oct 14, 2026 | $0.05034 | $0.05603 | $0.04945 | $0.05191 | +3.12% | $58,570 | $7.28M |
| Oct 13, 2026 | $0.05113 | $0.0522 | $0.04943 | $0.05034 | -1.55% | $57,897 | $7.06M |
| Oct 12, 2026 | $0.05468 | $0.05563 | $0.05008 | $0.05113 | -6.49% | $58,860 | $7.17M |
| Oct 11, 2026 | $0.05676 | $0.05949 | $0.05224 | $0.05468 | -3.66% | $62,519 | $7.67M |
| Oct 10, 2026 | $0.04884 | $0.07151 | $0.04852 | $0.05676 | +16.22% | $95,125 | $7.96M |
| Oct 9, 2026 | $0.04826 | $0.04903 | $0.04763 | $0.04884 | +1.20% | $56,118 | $6.85M |
| Oct 8, 2026 | $0.04901 | $0.05045 | $0.04684 | $0.04826 | -1.53% | $58,546 | $6.77M |
| Oct 7, 2026 | $0.0499 | $0.05011 | $0.04868 | $0.04901 | -1.78% | $58,234 | $6.87M |
| Oct 6, 2026 | $0.0505 | $0.05335 | $0.04909 | $0.0499 | -1.19% | $60,778 | $7.00M |
| Oct 5, 2026 | $0.05064 | $0.05179 | $0.04984 | $0.0505 | -0.28% | $56,419 | $7.08M |
| Oct 4, 2026 | $0.05003 | $0.05157 | $0.04971 | $0.05064 | +1.22% | $53,578 | $7.10M |
| Oct 3, 2026 | $0.04962 | $0.05217 | $0.04888 | $0.05003 | +0.83% | $58,158 | $7.02M |
| Oct 2, 2026 | $0.04988 | $0.05371 | $0.04868 | $0.04962 | -0.52% | $61,673 | $6.96M |
| Oct 1, 2026 | $0.0496 | $0.05068 | $0.04922 | $0.04988 | +0.56% | $55,839 | $7.00M |
| Sep 30, 2026 | $0.05112 | $0.05127 | $0.04922 | $0.0496 | -2.97% | $58,356 | $6.96M |
| Sep 29, 2026 | $0.05022 | $0.0515 | $0.04992 | $0.05112 | +1.79% | $56,704 | $7.17M |
| Sep 28, 2026 | $0.05103 | $0.05422 | $0.04961 | $0.05022 | -1.59% | $61,022 | $7.04M |
| Sep 27, 2026 | $0.05194 | $0.05679 | $0.04937 | $0.05103 | -1.75% | $63,163 | $7.16M |
| Sep 26, 2026 | $0.04886 | $0.05568 | $0.04869 | $0.05194 | +6.30% | $63,167 | $7.28M |
| Sep 25, 2026 | $0.04874 | $0.05049 | $0.04856 | $0.04886 | +0.25% | $56,227 | $6.85M |
| Sep 24, 2026 | $0.04699 | $0.04934 | $0.04669 | $0.04874 | +3.72% | $58,611 | $6.84M |
| Sep 23, 2026 | $0.04921 | $0.04991 | $0.04696 | $0.04699 | -4.51% | $55,373 | $6.59M |
| Sep 22, 2026 | $0.04855 | $0.05192 | $0.04793 | $0.04921 | +1.36% | $62,942 | $6.90M |
| Sep 21, 2026 | $0.0468 | $0.04901 | $0.04654 | $0.04855 | +3.74% | $57,341 | $6.81M |
| Sep 20, 2026 | $0.04686 | $0.04795 | $0.04572 | $0.0468 | -0.13% | $56,299 | $6.56M |
| Sep 19, 2026 | $0.04669 | $0.04886 | $0.0463 | $0.04686 | +0.36% | $55,508 | $6.57M |
| Sep 18, 2026 | $0.04512 | $0.04699 | $0.04493 | $0.04669 | +3.48% | $56,979 | $6.55M |
| Sep 17, 2026 | $0.04367 | $0.04602 | $0.04336 | $0.04512 | +3.32% | $56,135 | $6.33M |
| Sep 16, 2026 | $0.04454 | $0.04509 | $0.0431 | $0.04367 | -1.95% | $58,833 | $6.12M |
| Sep 15, 2026 | $0.04585 | $0.04754 | $0.0403 | $0.04454 | -2.86% | $62,872 | $6.25M |
| Sep 14, 2026 | $0.04663 | $0.04704 | $0.04447 | $0.04585 | -1.67% | $59,891 | $6.43M |
| Sep 13, 2026 | $0.04604 | $0.04705 | $0.04603 | $0.04663 | +1.28% | $54,370 | $6.54M |
| Sep 12, 2026 | $0.04558 | $0.04694 | $0.04558 | $0.04604 | +1.01% | $53,480 | $6.46M |
| Sep 11, 2026 | $0.04559 | $0.04765 | $0.0454 | $0.04558 | -0.02% | $58,005 | $6.39M |
| Sep 10, 2026 | $0.04702 | $0.05335 | $0.0454 | $0.04559 | -3.04% | $60,321 | $6.39M |
| Sep 9, 2026 | $0.04741 | $0.04894 | $0.04673 | $0.04702 | -0.82% | $56,382 | $6.59M |
| Sep 8, 2026 | $0.04783 | $0.04789 | $0.04686 | $0.04741 | -0.88% | $53,506 | $6.65M |
| Sep 7, 2026 | $0.04727 | $0.04788 | $0.04696 | $0.04783 | +1.18% | $54,300 | $6.71M |
| Sep 6, 2026 | $0.04713 | $0.05007 | $0.04637 | $0.04727 | +0.30% | $60,772 | $6.63M |
| Sep 5, 2026 | $0.04744 | $0.04788 | $0.04672 | $0.04713 | -0.65% | $54,341 | $6.61M |
| Sep 4, 2026 | $0.04733 | $0.04817 | $0.04695 | $0.04744 | +0.23% | $52,635 | $6.65M |
| Sep 3, 2026 | $0.04668 | $0.04818 | $0.04604 | $0.04733 | +1.39% | $55,539 | $6.64M |
| Sep 2, 2026 | $0.04622 | $0.04683 | $0.04428 | $0.04668 | +1.00% | $76,273 | $6.55M |
| Sep 1, 2026 | $0.04603 | $0.04732 | $0.04496 | $0.04622 | +0.41% | $69,311 | $6.48M |
| Aug 31, 2026 | $0.04623 | $0.04688 | $0.04564 | $0.04603 | -0.43% | $56,998 | $6.46M |
| Aug 30, 2026 | $0.04664 | $0.04718 | $0.04571 | $0.04623 | -0.88% | $58,392 | $6.48M |
| Aug 29, 2026 | $0.04642 | $0.04771 | $0.04623 | $0.04664 | +0.47% | $56,967 | $6.54M |
| Aug 28, 2026 | $0.04817 | $0.04863 | $0.04604 | $0.04642 | -3.63% | $56,600 | $6.51M |
| Aug 27, 2026 | $0.04714 | $0.04906 | $0.04673 | $0.04817 | +2.18% | $56,971 | $6.76M |
| Aug 26, 2026 | $0.04733 | $0.04904 | $0.0461 | $0.04714 | -0.40% | $60,811 | $6.61M |
| Aug 25, 2026 | $0.04847 | $0.04974 | $0.0473 | $0.04733 | -2.35% | $64,114 | $6.64M |
| Aug 24, 2026 | $0.04772 | $0.05175 | $0.0471 | $0.04847 | +1.57% | $59,254 | $6.80M |
| Aug 23, 2026 | $0.0478 | $0.04822 | $0.04668 | $0.04772 | -0.17% | $55,868 | $6.69M |
| Aug 22, 2026 | $0.04782 | $0.0493 | $0.04731 | $0.0478 | -0.04% | $54,403 | $6.70M |
| Aug 21, 2026 | $0.04619 | $0.04908 | $0.04558 | $0.04782 | +3.53% | $61,419 | $6.71M |
| Aug 20, 2026 | $0.04494 | $0.04741 | $0.04456 | $0.04619 | +2.78% | $59,170 | $6.48M |
| Aug 19, 2026 | $0.04406 | $0.04506 | $0.04398 | $0.04494 | +2.00% | $55,624 | $6.30M |
| Aug 18, 2026 | $0.0444 | $0.04456 | $0.04382 | $0.04406 | -0.77% | $54,210 | $6.18M |
| Aug 17, 2026 | $0.04447 | $0.04505 | $0.04388 | $0.0444 | -0.16% | $53,065 | $6.23M |
| Aug 16, 2026 | $0.04454 | $0.04501 | $0.04412 | $0.04447 | -0.16% | $54,206 | $6.24M |
| Aug 15, 2026 | $0.0443 | $0.0449 | $0.04415 | $0.04454 | +0.54% | $52,782 | $6.25M |
| Aug 14, 2026 | $0.04342 | $0.04538 | $0.04328 | $0.0443 | +2.03% | $55,051 | $6.21M |
| Aug 13, 2026 | $0.04455 | $0.0447 | $0.04301 | $0.04342 | -2.54% | $57,252 | $6.09M |
| Aug 12, 2026 | $0.04417 | $0.04839 | $0.04394 | $0.04455 | +0.86% | $61,000 | $6.25M |
| Aug 11, 2026 | $0.04462 | $0.05131 | $0.0436 | $0.04417 | -1.01% | $61,192 | $6.19M |
| Aug 10, 2026 | $0.04478 | $0.04498 | $0.04424 | $0.04462 | -0.36% | $52,847 | $6.26M |
| Aug 9, 2026 | $0.04458 | $0.04556 | $0.04438 | $0.04478 | +0.45% | $58,335 | $6.28M |
| Aug 8, 2026 | $0.0443 | $0.0448 | $0.04313 | $0.04458 | +0.63% | $57,859 | $6.25M |
| Aug 7, 2026 | $0.04466 | $0.04507 | $0.04324 | $0.0443 | — | $57,735 | $6.21M |
OMG Network Historical Data FAQ
Window highs, lows, best/worst days and volume for OMG NetworkWhat is the OMG market cap?
OMG Network has a market capitalisation of about $6.18M, on roughly $4.62M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OMG change over this window?
Across 90 daily candles, close-to-close moved up 0.29%.
What were OMG's high and low in this window?
In this sample, the highest trade print is about $0.07151 (Oct 10, 2026) and the lowest about $0.0403 (Sep 15, 2026).
What were OMG's best and worst days in this window?
Best close-to-close day was about +16.22% (Oct 10, 2026); worst was -6.49% (Oct 12, 2026).
When was OMG's highest volume day in this window?
The largest volume bar in this sample is about $95,125 on Oct 10, 2026 (exchange quote or base volume, depending on venue).