OMG Network
OMG
Rank #1383
$0.0855
Updated 27 days ago
Market Cap
$11.99M
24h Volume
$1.11M
Avg Volume (6m)
$6.62M
24h High/Low
$0.0859
$0.0807
$0.0807
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Pantera Capital Portfolio
Alleged SEC Securities
Boba Network Ecosystem
Chains
Ethereum
0xd26114cd6ee289a...
Boba
0xe1e2ec9a85c6070...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0855 | $0.0859 | $0.0807 | $0.0855 | $1.11M | $11.99M |
| Dec 2, 2025 | $0.0811 | $0.0856 | $0.0807 | $0.0845 | $1.08M | $11.59M |
| Dec 1, 2025 | $0.0896 | $0.0896 | $0.0806 | $0.0812 | $1.30M | $11.58M |
| Nov 30, 2025 | $0.0901 | $0.0913 | $0.0893 | $0.0896 | $1.22M | $12.65M |
| Nov 29, 2025 | $0.0915 | $0.0926 | $0.0898 | $0.0899 | $1.08M | $12.79M |
| Nov 28, 2025 | $0.0929 | $0.0931 | $0.0914 | $0.0914 | $1.12M | $12.97M |
| Nov 27, 2025 | $0.0947 | $0.0951 | $0.0928 | $0.0935 | $1.29M | $13.16M |
| Nov 26, 2025 | $0.0927 | $0.0940 | $0.0923 | $0.0936 | $1.45M | $13.04M |
| Nov 25, 2025 | $0.0930 | $0.0950 | $0.0918 | $0.0929 | $1.23M | $13.04M |
| Nov 24, 2025 | $0.0916 | $0.0930 | $0.0893 | $0.0926 | $1.08M | $12.78M |
| Nov 23, 2025 | $0.0916 | $0.0922 | $0.0905 | $0.0916 | $1.26M | $12.77M |
| Nov 22, 2025 | $0.0908 | $0.0924 | $0.0902 | $0.0911 | $2.01M | $12.75M |
| Nov 21, 2025 | $0.0939 | $0.0939 | $0.0896 | $0.0916 | $1.46M | $12.85M |
| Nov 20, 2025 | $0.0946 | $0.0978 | $0.0920 | $0.0943 | $1.35M | $13.38M |
| Nov 19, 2025 | $0.0971 | $0.0990 | $0.0935 | $0.0949 | $2.07M | $13.54M |
| Nov 18, 2025 | $0.0998 | $0.1005 | $0.0947 | $0.0977 | $1.46M | $13.86M |
| Nov 17, 2025 | $0.1019 | $0.1059 | $0.0998 | $0.0998 | $1.26M | $14.38M |
| Nov 16, 2025 | $0.1046 | $0.1069 | $0.1019 | $0.1019 | $1.63M | $14.67M |
| Nov 15, 2025 | $0.1048 | $0.1126 | $0.1040 | $0.1048 | $1.48M | $14.78M |
| Nov 14, 2025 | $0.1075 | $0.1077 | $0.1044 | $0.1056 | $1.26M | $14.90M |
| Nov 13, 2025 | $0.1124 | $0.1127 | $0.1062 | $0.1064 | $1.54M | $15.55M |
| Nov 12, 2025 | $0.1125 | $0.1159 | $0.1118 | $0.1126 | $1.97M | $15.98M |
| Nov 11, 2025 | $0.1163 | $0.1224 | $0.1163 | $0.1163 | $2.22M | $16.34M |
| Nov 10, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $2.09M | $16.49M |
| Nov 9, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $3.39M | $16.45M |
| Nov 8, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $2.66M | $16.65M |
| Nov 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $3.44M | $15.61M |
| Nov 6, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $12.28M | $16.98M |
| Nov 5, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $9.34M | $16.98M |
| Nov 4, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $1.48M | $14.50M |
| Nov 3, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $1.60M | $15.71M |
| Nov 2, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $1.03M | $15.91M |
| Nov 1, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $1.04M | $15.73M |
| Oct 31, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $1.54M | $15.18M |
| Oct 30, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $76.25M | $17.28M |
| Oct 29, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $556.84M | $17.11M |
| Oct 28, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $1.71M | $17.30M |
| Oct 27, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $1.01M | $17.37M |
| Oct 26, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $1.18M | $17.28M |
| Oct 25, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $1.29M | $17.30M |
| Oct 24, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $1.54M | $17.02M |
| Oct 23, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $2.03M | $16.77M |
| Oct 22, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $1.80M | $17.26M |
| Oct 21, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $1.18M | $17.48M |
| Oct 20, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $1.37M | $17.68M |
| Oct 19, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $1.35M | $17.50M |
| Oct 18, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $1.34M | $17.04M |
| Oct 17, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $4.06M | $17.62M |
| Oct 16, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $4.65M | $19.16M |
| Oct 15, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $1.64M | $17.71M |
| Oct 14, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $1.47M | $18.39M |
| Oct 13, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $2.99M | $17.65M |
| Oct 12, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $1.36M | $16.37M |
| Oct 11, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $1.27M | $17.86M |
| Oct 10, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $926.76K | $20.70M |
| Oct 9, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $1.12M | $21.27M |
| Oct 8, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $1.38M | $20.86M |
| Oct 7, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $1.62M | $21.73M |
| Oct 6, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $2.68M | $21.43M |
| Oct 5, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $1.12M | $21.57M |
| Oct 4, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $1.04M | $22.04M |
| Oct 3, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $1.29M | $21.98M |
| Oct 2, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $1.21M | $21.60M |
| Oct 1, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $1.57M | $21.07M |
| Sep 30, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $1.06M | $21.46M |
| Sep 29, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $1.09M | $21.64M |
| Sep 28, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $1.20M | $21.81M |
| Sep 27, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $1.30M | $21.79M |
| Sep 26, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $1.20M | $21.63M |
| Sep 25, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $1.06M | $22.80M |
| Sep 24, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $1.14M | $22.76M |
| Sep 23, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $1.43M | $22.65M |
| Sep 22, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $1.04M | $24.09M |
| Sep 21, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $1.30M | $24.24M |
| Sep 20, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $1.20M | $24.27M |
| Sep 19, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $1.41M | $24.25M |
| Sep 18, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $2.46M | $24.16M |
| Sep 17, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $1.07M | $24.14M |
| Sep 16, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $1.26M | $23.92M |
| Sep 15, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $2.17M | $24.27M |
| Sep 14, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $1.38M | $24.38M |
| Sep 13, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $1.23M | $24.22M |
| Sep 12, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $1.06M | $24.10M |
| Sep 11, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $1.14M | $24.07M |
| Sep 10, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $1.39M | $23.99M |
| Sep 9, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $1.25M | $24.23M |
| Sep 8, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $955.77K | $23.95M |
| Sep 7, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $983.99K | $23.71M |
| Sep 6, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $1.11M | $23.98M |
| Sep 5, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $1.93M | $23.70M |
| Sep 4, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $1.22M | $24.05M |
| Sep 3, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $1.08M | $24.01M |
| Sep 2, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $2.19M | $23.76M |
| Sep 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $886.85K | $24.16M |
| Aug 31, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $1.66M | $24.44M |
| Aug 30, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $2.01M | $24.17M |
| Aug 29, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $1.53M | $24.33M |
| Aug 28, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $1.28M | $24.31M |
| Aug 27, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $1.27M | $24.30M |
| Aug 26, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $3.16M | $23.89M |
| Aug 25, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $1.48M | $25.10M |
| Aug 24, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $1.40M | $25.44M |
| Aug 23, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $2.06M | $25.58M |
| Aug 22, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $2.04M | $24.78M |
| Aug 21, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $2.27M | $25.17M |
| Aug 20, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $2.37M | $24.79M |
| Aug 19, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $2.82M | $24.82M |
| Aug 18, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $1.73M | $25.15M |
| Aug 17, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $4.69M | $25.34M |
| Aug 16, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $1.51M | $23.44M |
| Aug 15, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $4.75M | $23.67M |
| Aug 14, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $2.24M | $26.12M |
| Aug 13, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $3.20M | $26.06M |
| Aug 12, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $3.93M | $25.97M |
| Aug 11, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $2.01M | $25.83M |
| Aug 10, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $2.60M | $26.03M |
| Aug 9, 2025 | $0.1836 | $0.1836 | $0.1836 | $0.1836 | $2.99M | $25.74M |
| Aug 8, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.01M | $25.52M |
| Aug 7, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $2.98M | $25.47M |
| Aug 6, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $4.55M | $25.31M |
| Aug 5, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $2.64M | $25.49M |
| Aug 4, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $3.23M | $25.27M |
| Aug 3, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $4.73M | $25.23M |
| Aug 2, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $5.88M | $25.14M |
| Aug 1, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $3.54M | $25.68M |
| Jul 31, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $4.01M | $25.69M |
| Jul 30, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $10.06M | $26.57M |
| Jul 29, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $9.89M | $26.37M |
| Jul 28, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $2.88M | $25.91M |
| Jul 27, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $3.60M | $26.03M |
| Jul 26, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $4.75M | $26.22M |
| Jul 25, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $12.54M | $26.87M |
| Jul 24, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $23.55M | $27.25M |
| Jul 23, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $6.39M | $26.41M |
| Jul 22, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $4.36M | $26.30M |
| Jul 21, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $3.73M | $26.19M |
| Jul 20, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $2.69M | $25.90M |
| Jul 19, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $3.76M | $25.87M |
| Jul 18, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $3.36M | $25.80M |
| Jul 17, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $8.05M | $25.93M |
| Jul 16, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $3.70M | $26.04M |
| Jul 15, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $4.89M | $26.15M |
| Jul 14, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $3.86M | $25.75M |
| Jul 13, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $3.72M | $25.87M |
| Jul 12, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $6.26M | $26.28M |
| Jul 11, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $4.32M | $25.91M |
| Jul 10, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $2.42M | $25.51M |
| Jul 9, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $3.36M | $25.14M |
| Jul 8, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $2.51M | $25.02M |
| Jul 7, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $2.56M | $25.40M |
| Jul 6, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $2.38M | $25.40M |
| Jul 5, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $2.15M | $25.32M |
| Jul 4, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $2.72M | $26.11M |
| Jul 3, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $4.15M | $25.94M |
| Jul 2, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $4.10M | $25.65M |
| Jul 1, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $2.18M | $26.09M |
| Jun 30, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $2.24M | $26.30M |