Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.2266 USD |
79,114.5941 OMG |
0.2321 USD |
0.2232 USD |
0.2338 USD |
0.2276 USD |
| 2024-11-01 |
0.2340 USD |
31,285.6440 OMG |
0.2357 USD |
0.2270 USD |
0.2388 USD |
0.2307 USD |
| 2024-10-31 |
0.2359 USD |
475,932.6119 OMG |
0.2473 USD |
0.2327 USD |
0.2473 USD |
0.2343 USD |
| 2024-10-30 |
0.2473 USD |
12,825.8061 OMG |
0.2499 USD |
0.2438 USD |
0.2516 USD |
0.2461 USD |
| 2024-10-29 |
0.2451 USD |
120,038.7124 OMG |
0.2413 USD |
0.2403 USD |
0.2528 USD |
0.2491 USD |
| 2024-10-28 |
0.2413 USD |
59,350.9384 OMG |
0.2422 USD |
0.2343 USD |
0.2425 USD |
0.2409 USD |
| 2024-10-27 |
0.2395 USD |
243,551.3465 OMG |
0.2386 USD |
0.2383 USD |
0.2427 USD |
0.2426 USD |
| 2024-10-26 |
0.2378 USD |
35,466.0599 OMG |
0.2325 USD |
0.2322 USD |
0.2425 USD |
0.2391 USD |
| 2024-10-25 |
0.2514 USD |
236,315.5015 OMG |
0.2629 USD |
0.2511 USD |
0.2663 USD |
0.2530 USD |
| 2024-10-24 |
0.2652 USD |
28,646.4253 OMG |
0.2609 USD |
0.2592 USD |
0.2675 USD |
0.2660 USD |
| 2024-10-23 |
0.2606 USD |
101,781.6504 OMG |
0.2669 USD |
0.2521 USD |
0.2669 USD |
0.2568 USD |
| 2024-10-22 |
0.2659 USD |
9,559.3766 OMG |
0.2687 USD |
0.2603 USD |
0.2705 USD |
0.2649 USD |
| 2024-10-21 |
0.2689 USD |
30,581.0188 OMG |
0.2797 USD |
0.2650 USD |
0.2827 USD |
0.2672 USD |
| 2024-10-20 |
0.2664 USD |
20,867.6800 OMG |
0.2681 USD |
0.2640 USD |
0.2733 USD |
0.2731 USD |
| 2024-10-19 |
0.2652 USD |
58,531.8987 OMG |
0.2625 USD |
0.2616 USD |
0.2689 USD |
0.2627 USD |
| 2024-10-18 |
0.2654 USD |
54,793.3273 OMG |
0.2582 USD |
0.2582 USD |
0.2671 USD |
0.2630 USD |
| 2024-10-17 |
0.2750 USD |
340,668.7550 OMG |
0.2715 USD |
0.2550 USD |
0.2840 USD |
0.2571 USD |
| 2024-10-16 |
0.2688 USD |
78,257.7762 OMG |
0.2661 USD |
0.2603 USD |
0.2739 USD |
0.2677 USD |
| 2024-10-15 |
0.2731 USD |
33,591.0801 OMG |
0.2786 USD |
0.2636 USD |
0.2800 USD |
0.2668 USD |