| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2017 | $0.5347 | $19.89 | |
| 2018 | $19.60 | $1.36 | 1,341% |
| 2019 | $1.42 | $0.6071 | 133.16% |
| 2020 | $0.6210 | $2.48 | -74.91% |
| 2021 | $2.54 | $5.89 | -56.84% |
| 2022 | $6.11 | $1.03 | 494.22% |
| 2023 | $1.04 | $0.8262 | 26.39% |
| 2024 | $0.8656 | $0.3233 | 167.78% |
| 2025 | $0.3360 | $0.1767 | 90.15% |
Publicidade
OMG Network (OMG) Histórico de Preços
Preço histórico do OMG Network, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2017.
| Primeiro preço | 2017 julho ($0.5982) |
|---|---|
| Preço mais baixo | 2025 abril ($0.1814) |
| Máxima Histórica | 2018 Janeiro ($24.54) |
| Melhor ano | 2020 |
| Pior ano | 2018 |
| Melhor mês | fevereiro |
| Pior mês | junho |
OMG Network Gráfico histórico
OMG Network Histórico anual desde 2017
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $8.13 | $21.61 | $0.3197 | $19.89 | $808.3 M | $59.3 M | $349.5 M | 96.9 M | 156% |
| 2018 | $8.84 | $28.35 | $1.09 | $1.36 | $970 M | $95.8 M | $873 M | 120.9 M | 136% |
| 2019 | $1.40 | $3.16 | $0.5728 | $0.6071 | $196.3 M | $63.3 M | $487.6 M | 140.2 M | 107% |
| 2020 | $2.02 | $9.07 | $0.3262 | $2.48 | $284.6 M | $181 M | $3.1 B | 140.2 M | 159% |
| 2021 | $7.24 | $19.95 | $2.47 | $5.89 | $1 B | $632.8 M | $5 B | 140.2 M | 162% |
| 2022 | $2.82 | $6.84 | $0.9514 | $1.03 | $393.5 M | $672.6 M | $210.7 B | 140.2 M | 101% |
| 2023 | $0.9007 | $2.45 | $0.4049 | $0.8262 | $126.6 M | $48 M | $1.2 B | 140.2 M | 99% |
| 2024 | $0.5129 | $1.38 | $0.1773 | $0.3233 | $71.9 M | $15.2 M | $166.5 M | 140.2 M | 114% |
| 2025 | $0.2377 | $0.5175 | $0.1707 | $0.1767 | $33.1 M | $6.4 M | $37.5 M | 140.2 M | 63% |
OMG Network Rendimento Anual
OMG Network Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 130.02% O:$0.53 C:$1.23 | 862.30% O:$1.22 C:$11.74 | -13.73% O:$11.73 C:$10.12 | -32.34% O:$10.11 C:$6.84 | 19.03% O:$6.83 C:$8.13 | 144.95% O:$8.12 C:$19.89 | ||||||
| 2018 | -19.69% O:$19.60 C:$15.74 | 17.48% O:$15.85 C:$18.62 | -55.78% O:$18.61 C:$8.23 | 105.95% O:$8.23 C:$16.95 | -37.90% O:$16.99 C:$10.55 | -28.13% O:$10.56 C:$7.59 | -19.19% O:$7.61 C:$6.15 | -30.63% O:$6.15 C:$4.27 | -13.25% O:$4.27 C:$3.70 | -11.73% O:$3.70 C:$3.26 | -53.22% O:$3.26 C:$1.53 | -11.00% O:$1.53 C:$1.36 |
| 2019 | -24.70% O:$1.46 C:$1.10 | 18.40% O:$1.10 C:$1.30 | 42.18% O:$1.30 C:$1.84 | -15.14% O:$1.85 C:$1.57 | 44.16% O:$1.57 C:$2.26 | 9.87% O:$2.26 C:$2.48 | -36.01% O:$2.48 C:$1.59 | -30.76% O:$1.59 C:$1.10 | -25.53% O:$1.10 C:$0.82 | 14.96% O:$0.82 C:$0.94 | -18.50% O:$0.94 C:$0.77 | -20.85% O:$0.77 C:$0.61 |
| 2020 | 48.97% O:$0.61 C:$0.90 | -8.55% O:$0.90 C:$0.83 | -37.62% O:$0.83 C:$0.52 | 42.80% O:$0.52 C:$0.74 | 104.42% O:$0.74 C:$1.51 | -2.57% O:$1.51 C:$1.47 | 7.15% O:$1.47 C:$1.57 | 225.00% O:$1.58 C:$5.12 | -21.64% O:$5.12 C:$4.02 | -27.57% O:$4.02 C:$2.91 | 35.15% O:$2.91 C:$3.93 | -37.07% O:$3.93 C:$2.48 |
| 2021 | 42.45% O:$2.47 C:$3.52 | 21.29% O:$3.51 C:$4.26 | 84.91% O:$4.27 C:$7.90 | -4.65% O:$8.03 C:$7.66 | -14.04% O:$7.66 C:$6.58 | -33.86% O:$6.59 C:$4.36 | 2.80% O:$4.37 C:$4.49 | 42.23% O:$4.46 C:$6.34 | 96.09% O:$6.32 C:$12.40 | 8.16% O:$12.40 C:$13.42 | -35.79% O:$13.40 C:$8.61 | -31.45% O:$8.59 C:$5.89 |
| 2022 | -14.83% O:$5.89 C:$5.01 | -15.83% O:$5.01 C:$4.22 | 29.93% O:$4.22 C:$5.49 | -31.78% O:$5.50 C:$3.75 | -26.63% O:$3.75 C:$2.75 | -33.53% O:$2.75 C:$1.83 | 20.25% O:$1.83 C:$2.21 | -18.54% O:$2.20 C:$1.80 | -3.94% O:$1.80 C:$1.72 | -3.79% O:$1.73 C:$1.66 | -23.70% O:$1.66 C:$1.26 | -18.52% O:$1.26 C:$1.03 |
| 2023 | 36.00% O:$1.03 C:$1.40 | 19.67% O:$1.40 C:$1.68 | -5.67% O:$1.67 C:$1.58 | -33.49% O:$1.58 C:$1.05 | -28.60% O:$1.05 C:$0.75 | -11.95% O:$0.75 C:$0.66 | -11.27% O:$0.66 C:$0.59 | -20.06% O:$0.59 C:$0.47 | 6.96% O:$0.47 C:$0.50 | 12.02% O:$0.50 C:$0.56 | 12.37% O:$0.56 C:$0.63 | 30.50% O:$0.63 C:$0.83 |
| 2024 | -24.03% O:$0.83 C:$0.63 | 39.12% O:$0.63 C:$0.88 | 27.66% O:$0.88 C:$1.12 | -46.08% O:$1.12 C:$0.60 | 18.73% O:$0.60 C:$0.72 | -51.59% O:$0.72 C:$0.35 | -28.07% O:$0.35 C:$0.25 | -13.28% O:$0.25 C:$0.22 | 29.38% O:$0.22 C:$0.28 | -16.00% O:$0.28 C:$0.24 | 108.04% O:$0.23 C:$0.49 | -33.74% O:$0.49 C:$0.32 |
| 2025 | -10.67% O:$0.32 C:$0.29 | -19.94% O:$0.29 C:$0.23 | -9.38% O:$0.23 C:$0.21 | -2.67% O:$0.21 C:$0.20 | 1.84% O:$0.20 C:$0.21 | -15.17% O:$0.21 C:$0.18 |
OMG OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(OMG) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $0.1880 | $0.1881 | $0.1767 | $0.1767 | $3.4 M | 18,278,356 | $25.7 M |
| 06/16/2025 | $0.1905 | $0.1967 | $0.1883 | $0.1883 | $4.7 M | 24,436,879 | $26.9 M |
| 06/15/2025 | $0.1979 | $0.2063 | $0.1891 | $0.1905 | $7.8 M | 40,001,337 | $27.2 M |
| 06/14/2025 | $0.1801 | $0.2154 | $0.1801 | $0.1978 | $10.9 M | 57,180,621 | $26.7 M |
| 06/13/2025 | $0.1927 | $0.1930 | $0.1745 | $0.1801 | $5 M | 27,264,302 | $25.7 M |
| 06/12/2025 | $0.2055 | $0.2163 | $0.1846 | $0.1926 | $5.8 M | 29,207,248 | $28 M |
| 06/11/2025 | $0.2091 | $0.2112 | $0.2050 | $0.2055 | $3.6 M | 17,289,399 | $29.2 M |
| 06/10/2025 | $0.2096 | $0.2135 | $0.2062 | $0.2090 | $4.9 M | 23,587,153 | $29.3 M |
| 06/09/2025 | $0.2079 | $0.2114 | $0.2053 | $0.2092 | $4.6 M | 22,354,805 | $29.1 M |
| 06/08/2025 | $0.2078 | $0.2166 | $0.2040 | $0.2078 | $6.8 M | 32,647,271 | $29.2 M |
| 06/07/2025 | $0.2040 | $0.2155 | $0.2016 | $0.2078 | $7 M | 33,681,413 | $29.2 M |
| 06/06/2025 | $0.1998 | $0.2316 | $0.1989 | $0.2040 | $7.2 M | 34,489,680 | $29.2 M |
| 06/05/2025 | $0.2156 | $0.2156 | $0.1963 | $0.2000 | $3.5 M | 16,624,986 | $29.3 M |
| 06/04/2025 | $0.2310 | $0.2341 | $0.2141 | $0.2155 | $4.6 M | 20,651,891 | $31.4 M |
| 06/03/2025 | $0.2311 | $0.2474 | $0.2290 | $0.2309 | $9.2 M | 38,760,061 | $33.1 M |
| 06/02/2025 | $0.2286 | $0.2523 | $0.2137 | $0.2310 | $16.3 M | 70,705,219 | $32.2 M |
| 06/01/2025 | $0.2083 | $0.2530 | $0.2050 | $0.2293 | $20.1 M | 93,071,211 | $30.2 M |
| 05/31/2025 | $0.1808 | $0.3004 | $0.1731 | $0.2078 | $35.3 M | 162,740,281 | $30.4 M |
| 05/30/2025 | $0.1971 | $0.1971 | $0.1776 | $0.1815 | $3.4 M | 17,876,232 | $26.3 M |
| 05/29/2025 | $0.1979 | $0.2010 | $0.1973 | $0.1973 | $2.5 M | 12,318,633 | $27.9 M |
| 05/28/2025 | $0.2020 | $0.2020 | $0.1954 | $0.1980 | $2.7 M | 13,360,223 | $28 M |
| 05/27/2025 | $0.1985 | $0.2042 | $0.1964 | $0.2020 | $2.8 M | 14,029,458 | $28 M |
| 05/26/2025 | $0.1986 | $0.2011 | $0.1981 | $0.1983 | $2.6 M | 12,918,231 | $28 M |
| 05/25/2025 | $0.2017 | $0.2019 | $0.1936 | $0.1984 | $2.8 M | 14,080,314 | $27.7 M |
| 05/24/2025 | $0.2014 | $0.2030 | $0.2012 | $0.2019 | $2.4 M | 12,117,229 | $28.3 M |
| 05/23/2025 | $0.2111 | $0.2133 | $0.2017 | $0.2017 | $3.2 M | 15,414,245 | $29.1 M |
| 05/22/2025 | $0.2098 | $0.2128 | $0.2097 | $0.2108 | $2.8 M | 13,164,760 | $29.6 M |
| 05/21/2025 | $0.2045 | $0.2103 | $0.2027 | $0.2094 | $2.8 M | 13,803,064 | $28.8 M |
| 05/20/2025 | $0.2049 | $0.2091 | $0.2003 | $0.2045 | $2.8 M | 13,852,605 | $28.7 M |
| 05/19/2025 | $0.2065 | $0.2069 | $0.2007 | $0.2050 | $2.4 M | 11,713,463 | $28.6 M |
| 05/18/2025 | $0.1997 | $0.2087 | $0.1995 | $0.2062 | $2.6 M | 12,551,435 | $28.7 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | XRP (XRP) Histórico de Preços | $2.16 | $124,380,363,512 | $2,575,231,214 | 0.27% | -2.38% | |
 | Stellar (XLM) Histórico de Preços | $0.2504 | $7,779,207,654 | $174,115,510 | -0.60% | -2.74% | |
 | Nexo (NEXO) Histórico de Preços | $1.22 | $789,493,151 | $10,561,846 | 0.33% | 1.52% | |
 | XinFin Network (XDCE) Histórico de Preços | $0.0578 | $707,881,281 | $16,518,003 | -0.72% | -1.16% | |
 | Tether (USDT) Histórico de Preços | $1.00 | $139,398,393,208 | $59,869,373,732 | -0.33% | 0.00% | |
 | Binance Coin (BNB) Histórico de Preços | $643.96 | $107,412,853,669 | $1,015,459,819 | -0.45% | -1.25% | |
 | ChainLink (LINK) Histórico de Preços | $12.97 | $8,273,504,734 | $321,008,860 | 0.44% | -2.32% | |
 | Maker (MKR) Histórico de Preços | $1,954 | $1,743,558,304 | $111,132,941 | -3.04% | -5.29% | |
 | Wen (WEN) Histórico de Preços | $0.0000340 | $24,771,742 | $2,527,707 | -0.69% | -4.46% |