Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.2734 USD |
52,290.6797 OMG |
0.2644 USD |
0.2624 USD |
0.2758 USD |
0.2731 USD |
| 2024-10-13 |
0.2610 USD |
111,840.4144 OMG |
0.2732 USD |
0.2592 USD |
0.2751 USD |
0.2606 USD |
| 2024-10-12 |
0.2805 USD |
12,091.8890 OMG |
0.2707 USD |
0.2707 USD |
0.2849 USD |
0.2752 USD |
| 2024-10-11 |
0.2708 USD |
328,699.2172 OMG |
0.2635 USD |
0.2614 USD |
0.2722 USD |
0.2718 USD |
| 2024-10-10 |
0.2615 USD |
284,226.7977 OMG |
0.2702 USD |
0.2582 USD |
0.2705 USD |
0.2595 USD |
| 2024-10-09 |
0.2692 USD |
20,323.5231 OMG |
0.2663 USD |
0.2650 USD |
0.2737 USD |
0.2650 USD |
| 2024-10-08 |
0.2772 USD |
406,650.9302 OMG |
0.2916 USD |
0.2711 USD |
0.2945 USD |
0.2741 USD |
| 2024-10-07 |
0.3055 USD |
1,363,564.3064 OMG |
0.2891 USD |
0.2840 USD |
0.3249 USD |
0.3007 USD |
| 2024-10-06 |
0.2890 USD |
162,435.9609 OMG |
0.2877 USD |
0.2790 USD |
0.2958 USD |
0.2860 USD |
| 2024-10-05 |
0.2847 USD |
256,651.4431 OMG |
0.2573 USD |
0.2556 USD |
0.3009 USD |
0.2852 USD |
| 2024-10-04 |
0.2550 USD |
82,208.2955 OMG |
0.2462 USD |
0.2450 USD |
0.2571 USD |
0.2547 USD |
| 2024-10-03 |
0.2444 USD |
51,993.4651 OMG |
0.2474 USD |
0.2383 USD |
0.2536 USD |
0.2383 USD |
| 2024-10-02 |
0.2472 USD |
303,407.1145 OMG |
0.2529 USD |
0.2462 USD |
0.2705 USD |
0.2464 USD |
| 2024-10-01 |
0.2726 USD |
82,523.7754 OMG |
0.2807 USD |
0.2589 USD |
0.2897 USD |
0.2670 USD |
| 2024-09-30 |
0.2932 USD |
75,777.4266 OMG |
0.3027 USD |
0.2853 USD |
0.3037 USD |
0.2867 USD |
| 2024-09-29 |
0.2999 USD |
28,466.0986 OMG |
0.2975 USD |
0.2950 USD |
0.3066 USD |
0.3030 USD |
| 2024-09-28 |
0.3022 USD |
39,712.8112 OMG |
0.3125 USD |
0.2998 USD |
0.3223 USD |
0.3034 USD |
| 2024-09-27 |
0.3081 USD |
109,314.6281 OMG |
0.3071 USD |
0.3037 USD |
0.3150 USD |
0.3112 USD |
| 2024-09-26 |
0.3027 USD |
131,740.8759 OMG |
0.3026 USD |
0.2949 USD |
0.3091 USD |
0.3041 USD |
| 2024-09-25 |
0.3059 USD |
86,148.4854 OMG |
0.3060 USD |
0.3000 USD |
0.3100 USD |
0.3077 USD |
| 2024-09-24 |
0.3020 USD |
93,302.7683 OMG |
0.2994 USD |
0.2958 USD |
0.3101 USD |
0.3023 USD |
| 2024-09-23 |
0.3020 USD |
60,841.2446 OMG |
0.2932 USD |
0.2929 USD |
0.3079 USD |
0.3079 USD |
| 2024-09-22 |
0.3059 USD |
38,767.3527 OMG |
0.3130 USD |
0.2998 USD |
0.3137 USD |
0.3021 USD |
| 2024-09-21 |
0.3148 USD |
30,820.4880 OMG |
0.3199 USD |
0.3076 USD |
0.3199 USD |
0.3120 USD |
| 2024-09-20 |
0.3264 USD |
177,562.6401 OMG |
0.3270 USD |
0.3102 USD |
0.3400 USD |
0.3158 USD |
| 2024-09-19 |
0.3236 USD |
348,069.4611 OMG |
0.3039 USD |
0.3005 USD |
0.3368 USD |
0.3241 USD |
| 2024-09-18 |
0.3036 USD |
154,459.5818 OMG |
0.3151 USD |
0.2971 USD |
0.3358 USD |
0.3020 USD |
| 2024-09-17 |
0.3126 USD |
262,969.0759 OMG |
0.3079 USD |
0.2959 USD |
0.3447 USD |
0.3341 USD |
| 2024-09-16 |
0.3034 USD |
720,814.5606 OMG |
0.3176 USD |
0.2827 USD |
0.3198 USD |
0.3078 USD |
| 2024-09-15 |
0.2793 USD |
157,422.6459 OMG |
0.2212 USD |
0.2199 USD |
0.2995 USD |
0.2981 USD |
| 2024-09-14 |
0.2242 USD |
42,832.1515 OMG |
0.2243 USD |
0.2206 USD |
0.2269 USD |
0.2208 USD |
| 2024-09-13 |
0.2214 USD |
3,225.9230 OMG |
0.2200 USD |
0.2180 USD |
0.2251 USD |
0.2251 USD |
| 2024-09-12 |
0.2207 USD |
6,455.4432 OMG |
0.2180 USD |
0.2180 USD |
0.2229 USD |
0.2201 USD |
| 2024-09-11 |
0.2218 USD |
16,929.3656 OMG |
0.2260 USD |
0.2131 USD |
0.2283 USD |
0.2207 USD |
| 2024-09-10 |
0.2284 USD |
15,454.0068 OMG |
0.2259 USD |
0.2230 USD |
0.2318 USD |
0.2291 USD |
| 2024-09-09 |
0.2288 USD |
42,359.5074 OMG |
0.2169 USD |
0.2155 USD |
0.2299 USD |
0.2287 USD |
| 2024-09-08 |
0.2118 USD |
3,540.0523 OMG |
0.2102 USD |
0.2076 USD |
0.2149 USD |
0.2100 USD |
| 2024-09-07 |
0.2045 USD |
11,672.3032 OMG |
0.2003 USD |
0.1986 USD |
0.2149 USD |
0.2111 USD |
| 2024-09-06 |
0.2023 USD |
32,962.0492 OMG |
0.2054 USD |
0.2000 USD |
0.2111 USD |
0.2021 USD |
| 2024-09-05 |
0.2062 USD |
21,929.2291 OMG |
0.2114 USD |
0.2045 USD |
0.2139 USD |
0.2045 USD |
| 2024-09-04 |
0.2078 USD |
11,917.5956 OMG |
0.2070 USD |
0.1981 USD |
0.2145 USD |
0.2116 USD |
| 2024-09-03 |
0.2157 USD |
7,123.5262 OMG |
0.2150 USD |
0.2073 USD |
0.2227 USD |
0.2091 USD |
| 2024-09-02 |
0.2063 USD |
7,840.1188 OMG |
0.1989 USD |
0.1989 USD |
0.2159 USD |
0.2150 USD |
| 2024-09-01 |
0.2090 USD |
11,337.3952 OMG |
0.2123 USD |
0.2056 USD |
0.2146 USD |
0.2094 USD |
| 2024-08-31 |
0.2159 USD |
55,401.4820 OMG |
0.2165 USD |
0.2100 USD |
0.2195 USD |
0.2142 USD |
| 2024-08-30 |
0.2110 USD |
16,273.3616 OMG |
0.2232 USD |
0.2053 USD |
0.2246 USD |
0.2089 USD |
| 2024-08-29 |
0.2275 USD |
49,478.2137 OMG |
0.2243 USD |
0.2200 USD |
0.2349 USD |
0.2217 USD |
| 2024-08-28 |
0.2270 USD |
41,327.6830 OMG |
0.2279 USD |
0.2186 USD |
0.2369 USD |
0.2260 USD |
| 2024-08-27 |
0.2420 USD |
22,161.1687 OMG |
0.2425 USD |
0.2372 USD |
0.2490 USD |
0.2417 USD |
| 2024-08-26 |
0.2520 USD |
97,772.5542 OMG |
0.2529 USD |
0.2418 USD |
0.2602 USD |
0.2428 USD |