Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
Date Price Volume Open Low High Close
2020-08-06 1.6062 USD 103,594.7476 OMG 1.5898 USD 1.5691 USD 1.6152 USD 1.6080 USD
2020-08-05 1.5965 USD 284,684.7728 OMG 1.5925 USD 1.5673 USD 1.6169 USD 1.5974 USD
2020-08-04 1.5918 USD 49,085.6835 OMG 1.5717 USD 1.5433 USD 1.5934 USD 1.5900 USD
2020-08-03 1.5681 USD 304,270.3353 OMG 1.5826 USD 1.5529 USD 1.5988 USD 1.5726 USD
2020-08-02 1.5812 USD 838,199.3821 OMG 1.6569 USD 1.3615 USD 1.7248 USD 1.5840 USD
2020-08-01 1.6545 USD 834,834.5642 OMG 1.5800 USD 1.5693 USD 1.6602 USD 1.6518 USD
2020-07-31 1.5800 USD 259,704.6156 OMG 1.5912 USD 1.5788 USD 1.6102 USD 1.5800 USD
2020-07-30 1.5932 USD 174,563.9590 OMG 1.5821 USD 1.5554 USD 1.5995 USD 1.5941 USD
2020-07-29 1.5861 USD 458,430.7231 OMG 1.5907 USD 1.5821 USD 1.6377 USD 1.5852 USD
2020-07-28 1.5888 USD 289,233.5131 OMG 1.5716 USD 1.5520 USD 1.6000 USD 1.5839 USD
2020-07-27 1.5815 USD 1,288,368.1418 OMG 1.6252 USD 1.4695 USD 1.6335 USD 1.5707 USD
2020-07-26 1.6249 USD 249,709.1869 OMG 1.6497 USD 1.6201 USD 1.6867 USD 1.6252 USD
2020-07-25 1.6512 USD 214,668.4624 OMG 1.6316 USD 1.6316 USD 1.6657 USD 1.6497 USD
2020-07-24 1.6271 USD 141,632.3233 OMG 1.6812 USD 1.6160 USD 1.6942 USD 1.6250 USD
2020-07-23 1.6885 USD 423,211.2358 OMG 1.7336 USD 1.6717 USD 1.7708 USD 1.6865 USD
2020-07-22 1.7318 USD 347,599.2580 OMG 1.6462 USD 1.6402 USD 1.7500 USD 1.7300 USD
2020-07-21 1.6538 USD 228,920.5189 OMG 1.6229 USD 1.6136 USD 1.7303 USD 1.6521 USD
2020-07-20 1.6308 USD 484,868.1904 OMG 1.5594 USD 1.5594 USD 1.7389 USD 1.6270 USD
2020-07-19 1.5589 USD 303,877.1461 OMG 1.5853 USD 1.5410 USD 1.6384 USD 1.5575 USD
2020-07-18 1.5856 USD 418,274.1063 OMG 1.4937 USD 1.4802 USD 1.6000 USD 1.5863 USD
2020-07-17 1.4951 USD 53,165.7971 OMG 1.4742 USD 1.4721 USD 1.5136 USD 1.4937 USD
2020-06-14 1.6002 USD 169,659.8126 OMG 1.6195 USD 1.5199 USD 1.6196 USD 1.5808 USD
2020-06-13 1.5876 USD 245,227.8871 OMG 1.5530 USD 1.5479 USD 1.6766 USD 1.6222 USD
2020-06-12 1.5262 USD 141,518.5781 OMG 1.4992 USD 1.4899 USD 1.5806 USD 1.5531 USD
2020-06-11 1.5744 USD 485,099.9443 OMG 1.6540 USD 1.4685 USD 1.6595 USD 1.4948 USD
2020-06-10 1.6501 USD 261,885.3392 OMG 1.6448 USD 1.6179 USD 1.7127 USD 1.6554 USD
2020-06-09 1.6646 USD 205,475.8403 OMG 1.6842 USD 1.6301 USD 1.6990 USD 1.6450 USD
2020-06-08 1.6925 USD 57,521.7851 OMG 1.6970 USD 1.6700 USD 1.7050 USD 1.6880 USD
2020-06-07 1.7027 USD 143,818.1976 OMG 1.7151 USD 1.6559 USD 1.7412 USD 1.6902 USD
2020-06-06 1.6769 USD 288,561.1798 OMG 1.6420 USD 1.6121 USD 1.7600 USD 1.7118 USD
2020-06-05 1.6631 USD 81,098.8370 OMG 1.6862 USD 1.6400 USD 1.6937 USD 1.6400 USD
2020-06-04 1.6998 USD 170,593.2234 OMG 1.7132 USD 1.6551 USD 1.7268 USD 1.6864 USD
2020-06-03 1.7271 USD 264,078.5727 OMG 1.7427 USD 1.6901 USD 1.7811 USD 1.7114 USD
2020-06-02 1.7316 USD 816,815.9407 OMG 1.7217 USD 1.5821 USD 1.7880 USD 1.7415 USD
2020-06-01 1.6171 USD 1,824,301.7140 OMG 1.5099 USD 1.4818 USD 1.8000 USD 1.7243 USD
2020-05-31 1.5477 USD 529,863.0177 OMG 1.5807 USD 1.4600 USD 1.5814 USD 1.5147 USD
2020-05-30 1.5902 USD 393,198.9746 OMG 1.5985 USD 1.5306 USD 1.6080 USD 1.5818 USD
2020-05-29 1.6069 USD 339,250.8232 OMG 1.6139 USD 1.5869 USD 1.6650 USD 1.5999 USD
2020-05-28 1.6243 USD 395,131.8692 OMG 1.6374 USD 1.5846 USD 1.6710 USD 1.6112 USD
2020-05-27 1.6471 USD 421,960.1709 OMG 1.6521 USD 1.6208 USD 1.7233 USD 1.6421 USD
2020-05-26 1.6934 USD 704,377.9958 OMG 1.7272 USD 1.6121 USD 1.7766 USD 1.6595 USD
2020-05-25 1.6291 USD 2,191,126.0349 OMG 1.5400 USD 1.5250 USD 1.8600 USD 1.7182 USD
2020-05-24 1.7031 USD 1,511,924.0367 OMG 1.8662 USD 1.5300 USD 1.9338 USD 1.5400 USD
2020-05-23 1.8375 USD 1,321,902.0285 OMG 1.7999 USD 1.7999 USD 2.0900 USD 1.8751 USD
2020-05-22 1.6699 USD 3,916,454.5769 OMG 1.5397 USD 1.4800 USD 2.2673 USD 1.8000 USD
2020-05-21 1.3560 USD 2,568,395.1590 OMG 1.1649 USD 1.1423 USD 1.6124 USD 1.5470 USD
2020-05-20 1.1724 USD 370,037.5802 OMG 1.1830 USD 1.1171 USD 1.2071 USD 1.1618 USD
2020-05-19 1.0956 USD 961,420.4008 OMG 1.0024 USD 0.9539 USD 1.2155 USD 1.1888 USD
2020-05-18 0.9986 USD 278,604.2281 OMG 0.9775 USD 0.9340 USD 1.0609 USD 1.0197 USD
2020-05-17 0.9516 USD 302,358.4396 OMG 0.9291 USD 0.9160 USD 1.0150 USD 0.9742 USD