Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3345 USD |
28,464.7169 OMG |
0.3394 USD |
0.3312 USD |
0.3424 USD |
0.3362 USD |
| 2024-12-21 |
0.3518 USD |
70,120.6818 OMG |
0.3673 USD |
0.3500 USD |
0.4174 USD |
0.3518 USD |
| 2024-12-20 |
0.3352 USD |
73,881.0926 OMG |
0.3683 USD |
0.3057 USD |
0.3962 USD |
0.3550 USD |
| 2024-12-19 |
0.3811 USD |
76,339.9129 OMG |
0.3901 USD |
0.3392 USD |
0.4032 USD |
0.3485 USD |
| 2024-12-18 |
0.3989 USD |
99,048.0956 OMG |
0.4392 USD |
0.3904 USD |
0.4435 USD |
0.3975 USD |
| 2024-12-17 |
0.4403 USD |
354,958.6722 OMG |
0.4357 USD |
0.4138 USD |
0.4709 USD |
0.4311 USD |
| 2024-12-16 |
0.4400 USD |
222,634.5357 OMG |
0.4569 USD |
0.4273 USD |
0.4697 USD |
0.4403 USD |
| 2024-12-15 |
0.4308 USD |
172,034.2468 OMG |
0.4325 USD |
0.4162 USD |
0.4617 USD |
0.4438 USD |
| 2024-12-14 |
0.4702 USD |
562,926.8445 OMG |
0.4769 USD |
0.4265 USD |
0.5100 USD |
0.4286 USD |
| 2024-12-13 |
0.4765 USD |
734,913.6818 OMG |
0.4963 USD |
0.4632 USD |
0.4999 USD |
0.4763 USD |
| 2024-12-12 |
0.5059 USD |
1,100,002.4709 OMG |
0.4926 USD |
0.4850 USD |
0.5260 USD |
0.5030 USD |
| 2024-12-11 |
0.4737 USD |
857,110.1951 OMG |
0.4470 USD |
0.4364 USD |
0.5023 USD |
0.4891 USD |
| 2024-12-10 |
0.4494 USD |
864,320.3516 OMG |
0.4545 USD |
0.4012 USD |
0.4806 USD |
0.4282 USD |
| 2024-12-09 |
0.4541 USD |
641,884.2383 OMG |
0.5884 USD |
0.4357 USD |
0.5915 USD |
0.4529 USD |
| 2024-12-08 |
0.5658 USD |
271,685.2798 OMG |
0.5642 USD |
0.5481 USD |
0.5939 USD |
0.5862 USD |
| 2024-12-07 |
0.5921 USD |
156,634.6005 OMG |
0.5957 USD |
0.5748 USD |
0.6090 USD |
0.5759 USD |
| 2024-12-06 |
0.5759 USD |
368,410.8282 OMG |
0.5841 USD |
0.5459 USD |
0.6161 USD |
0.5892 USD |
| 2024-12-05 |
0.5936 USD |
489,682.9730 OMG |
0.5935 USD |
0.5739 USD |
0.6256 USD |
0.5930 USD |
| 2024-12-04 |
0.5938 USD |
777,201.0823 OMG |
0.5768 USD |
0.5429 USD |
0.6544 USD |
0.5949 USD |
| 2024-12-03 |
0.5247 USD |
291,785.8261 OMG |
0.5060 USD |
0.4918 USD |
0.5476 USD |
0.5057 USD |
| 2024-12-02 |
0.4737 USD |
749,757.1012 OMG |
0.4920 USD |
0.4423 USD |
0.5103 USD |
0.4835 USD |
| 2024-12-01 |
0.4980 USD |
119,680.4286 OMG |
0.4975 USD |
0.4831 USD |
0.5205 USD |
0.4831 USD |
| 2024-11-30 |
0.4917 USD |
185,466.4470 OMG |
0.4759 USD |
0.4711 USD |
0.5035 USD |
0.5026 USD |
| 2024-11-29 |
0.4915 USD |
516,516.9453 OMG |
0.4790 USD |
0.4714 USD |
0.5100 USD |
0.4817 USD |
| 2024-11-28 |
0.4461 USD |
987,364.1508 OMG |
0.4474 USD |
0.4233 USD |
0.4768 USD |
0.4673 USD |
| 2024-11-27 |
0.3866 USD |
297,715.8789 OMG |
0.3710 USD |
0.3683 USD |
0.4045 USD |
0.4026 USD |
| 2024-11-26 |
0.3727 USD |
220,719.6352 OMG |
0.3841 USD |
0.3567 USD |
0.4217 USD |
0.3725 USD |
| 2024-11-25 |
0.3987 USD |
511,738.8372 OMG |
0.3969 USD |
0.3717 USD |
0.4202 USD |
0.3717 USD |
| 2024-11-24 |
0.3899 USD |
952,433.1391 OMG |
0.3777 USD |
0.3634 USD |
0.4292 USD |
0.3668 USD |
| 2024-11-23 |
0.3536 USD |
1,173,968.6128 OMG |
0.3231 USD |
0.3188 USD |
0.4197 USD |
0.3810 USD |
| 2024-11-22 |
0.3118 USD |
757,974.1566 OMG |
0.3099 USD |
0.3024 USD |
0.3212 USD |
0.3110 USD |
| 2024-11-21 |
0.3017 USD |
337,429.4700 OMG |
0.2903 USD |
0.2845 USD |
0.3110 USD |
0.3072 USD |
| 2024-11-20 |
0.2926 USD |
359,043.5307 OMG |
0.3002 USD |
0.2862 USD |
0.3013 USD |
0.3000 USD |
| 2024-11-19 |
0.3042 USD |
168,457.1489 OMG |
0.3125 USD |
0.2980 USD |
0.3270 USD |
0.3039 USD |
| 2024-11-18 |
0.2991 USD |
253,947.3259 OMG |
0.2860 USD |
0.2860 USD |
0.3175 USD |
0.3088 USD |
| 2024-11-17 |
0.2931 USD |
345,027.7029 OMG |
0.3001 USD |
0.2846 USD |
0.3016 USD |
0.2921 USD |
| 2024-11-16 |
0.2942 USD |
488,708.1255 OMG |
0.2798 USD |
0.2708 USD |
0.3057 USD |
0.3004 USD |
| 2024-11-15 |
0.2579 USD |
53,240.1459 OMG |
0.2548 USD |
0.2478 USD |
0.2649 USD |
0.2587 USD |
| 2024-11-14 |
0.2608 USD |
378,463.7574 OMG |
0.2689 USD |
0.2531 USD |
0.2762 USD |
0.2610 USD |
| 2024-11-13 |
0.2638 USD |
223,167.9045 OMG |
0.2792 USD |
0.2550 USD |
0.2822 USD |
0.2809 USD |
| 2024-11-12 |
0.2835 USD |
137,636.9966 OMG |
0.2884 USD |
0.2654 USD |
0.2990 USD |
0.2794 USD |
| 2024-11-11 |
0.2834 USD |
109,169.9902 OMG |
0.2749 USD |
0.2705 USD |
0.2910 USD |
0.2825 USD |
| 2024-11-10 |
0.2781 USD |
173,561.0826 OMG |
0.2572 USD |
0.2566 USD |
0.2897 USD |
0.2843 USD |
| 2024-11-09 |
0.2561 USD |
36,257.1025 OMG |
0.2561 USD |
0.2509 USD |
0.2596 USD |
0.2564 USD |
| 2024-11-08 |
0.2518 USD |
109,786.0783 OMG |
0.2547 USD |
0.2464 USD |
0.2555 USD |
0.2512 USD |
| 2024-11-07 |
0.2507 USD |
93,433.1415 OMG |
0.2507 USD |
0.2448 USD |
0.2551 USD |
0.2527 USD |
| 2024-11-06 |
0.2479 USD |
340,824.1821 OMG |
0.2260 USD |
0.2242 USD |
0.2500 USD |
0.2500 USD |
| 2024-11-05 |
0.2243 USD |
113,503.5738 OMG |
0.2146 USD |
0.2143 USD |
0.2266 USD |
0.2240 USD |
| 2024-11-04 |
0.2180 USD |
102,917.4120 OMG |
0.2187 USD |
0.2142 USD |
0.2228 USD |
0.2142 USD |
| 2024-11-03 |
0.2215 USD |
281,435.9552 OMG |
0.2258 USD |
0.2075 USD |
0.2319 USD |
0.2196 USD |