Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-15 |
0.5382 USD |
299,975.5175 OMG |
0.5510 USD |
0.5243 USD |
0.5632 USD |
0.5255 USD |
| 2020-04-14 |
0.5557 USD |
75,488.4066 OMG |
0.5565 USD |
0.5500 USD |
0.5663 USD |
0.5550 USD |
| 2020-04-13 |
0.5623 USD |
284,410.8328 OMG |
0.5657 USD |
0.5418 USD |
0.5685 USD |
0.5589 USD |
| 2020-04-12 |
0.5654 USD |
216,888.4887 OMG |
0.5628 USD |
0.5523 USD |
0.5916 USD |
0.5679 USD |
| 2020-04-11 |
0.5590 USD |
204,251.4793 OMG |
0.5571 USD |
0.5516 USD |
0.5799 USD |
0.5610 USD |
| 2020-04-10 |
0.5828 USD |
374,002.8533 OMG |
0.6098 USD |
0.5342 USD |
0.6103 USD |
0.5557 USD |
| 2020-04-09 |
0.6150 USD |
175,454.5447 OMG |
0.6233 USD |
0.6020 USD |
0.6269 USD |
0.6068 USD |
| 2020-04-08 |
0.6120 USD |
177,129.9429 OMG |
0.6006 USD |
0.5909 USD |
0.6344 USD |
0.6233 USD |
| 2020-04-07 |
0.6000 USD |
207,425.6711 OMG |
0.5991 USD |
0.5867 USD |
0.6383 USD |
0.6008 USD |
| 2020-04-06 |
0.5703 USD |
317,023.8224 OMG |
0.5406 USD |
0.5375 USD |
0.6000 USD |
0.6000 USD |
| 2020-04-05 |
0.5470 USD |
154,044.9999 OMG |
0.5509 USD |
0.5375 USD |
0.5648 USD |
0.5430 USD |
| 2020-04-04 |
0.5492 USD |
363,378.2074 OMG |
0.5431 USD |
0.5401 USD |
0.5554 USD |
0.5554 USD |
| 2020-04-03 |
0.5482 USD |
67,237.3456 OMG |
0.5550 USD |
0.5392 USD |
0.5803 USD |
0.5414 USD |
| 2020-04-02 |
0.5461 USD |
265,517.6827 OMG |
0.5392 USD |
0.5286 USD |
0.5650 USD |
0.5530 USD |
| 2020-04-01 |
0.5272 USD |
201,693.9283 OMG |
0.5152 USD |
0.4998 USD |
0.5445 USD |
0.5392 USD |
| 2020-03-31 |
0.5142 USD |
49,251.9728 OMG |
0.5116 USD |
0.5071 USD |
0.5188 USD |
0.5168 USD |
| 2020-03-30 |
0.4888 USD |
165,922.9883 OMG |
0.4696 USD |
0.4696 USD |
0.5284 USD |
0.5080 USD |
| 2020-03-29 |
0.4892 USD |
113,229.4360 OMG |
0.5083 USD |
0.4658 USD |
0.5096 USD |
0.4700 USD |
| 2020-03-28 |
0.5029 USD |
225,503.1832 OMG |
0.4993 USD |
0.4722 USD |
0.5129 USD |
0.5066 USD |
| 2020-03-27 |
0.5165 USD |
111,485.4820 OMG |
0.5269 USD |
0.4983 USD |
0.5283 USD |
0.5061 USD |
| 2020-03-26 |
0.5177 USD |
62,196.0854 OMG |
0.5120 USD |
0.5027 USD |
0.5248 USD |
0.5234 USD |
| 2020-03-25 |
0.5179 USD |
162,044.1246 OMG |
0.5294 USD |
0.4926 USD |
0.5356 USD |
0.5064 USD |
| 2020-03-24 |
0.5196 USD |
228,150.5529 OMG |
0.5086 USD |
0.4962 USD |
0.5390 USD |
0.5306 USD |
| 2020-03-23 |
0.4879 USD |
336,237.6820 OMG |
0.4750 USD |
0.4663 USD |
0.5341 USD |
0.5008 USD |
| 2020-03-22 |
0.5004 USD |
219,501.6031 OMG |
0.5215 USD |
0.4758 USD |
0.5445 USD |
0.4794 USD |
| 2020-03-21 |
0.5276 USD |
235,002.7949 OMG |
0.5304 USD |
0.4943 USD |
0.5463 USD |
0.5248 USD |
| 2020-03-20 |
0.5373 USD |
891,344.6293 OMG |
0.5428 USD |
0.4714 USD |
0.5964 USD |
0.5318 USD |
| 2020-03-19 |
0.5065 USD |
405,822.1151 OMG |
0.4702 USD |
0.4653 USD |
0.5600 USD |
0.5428 USD |
| 2020-03-18 |
0.4695 USD |
203,133.5587 OMG |
0.4701 USD |
0.4248 USD |
0.4850 USD |
0.4689 USD |
| 2020-03-17 |
0.4560 USD |
145,977.5821 OMG |
0.4430 USD |
0.4344 USD |
0.4851 USD |
0.4689 USD |
| 2020-03-16 |
0.4658 USD |
551,701.1750 OMG |
0.4912 USD |
0.4000 USD |
0.5000 USD |
0.4404 USD |
| 2020-03-15 |
0.4811 USD |
228,193.0088 OMG |
0.4685 USD |
0.4685 USD |
0.5300 USD |
0.4936 USD |
| 2020-03-14 |
0.4887 USD |
359,531.5755 OMG |
0.5063 USD |
0.4683 USD |
0.5191 USD |
0.4711 USD |
| 2020-03-13 |
0.4594 USD |
1,443,163.1704 OMG |
0.4130 USD |
0.3150 USD |
0.5509 USD |
0.5058 USD |
| 2020-03-12 |
0.5909 USD |
1,373,007.1380 OMG |
0.7600 USD |
0.4005 USD |
0.7619 USD |
0.4217 USD |
| 2020-03-11 |
0.7788 USD |
254,211.2001 OMG |
0.7994 USD |
0.7186 USD |
0.7999 USD |
0.7583 USD |
| 2020-03-10 |
0.7930 USD |
123,117.4054 OMG |
0.7890 USD |
0.7732 USD |
0.8105 USD |
0.7970 USD |
| 2020-03-09 |
0.7797 USD |
442,038.7266 OMG |
0.7727 USD |
0.7400 USD |
0.8186 USD |
0.7868 USD |
| 2020-03-08 |
0.8371 USD |
358,106.8945 OMG |
0.9086 USD |
0.7600 USD |
0.9086 USD |
0.7655 USD |
| 2020-03-07 |
0.9281 USD |
93,106.2606 OMG |
0.9462 USD |
0.9090 USD |
0.9740 USD |
0.9100 USD |
| 2020-03-06 |
0.9351 USD |
72,135.0671 OMG |
0.9270 USD |
0.9235 USD |
0.9474 USD |
0.9431 USD |
| 2020-03-05 |
0.9124 USD |
144,052.5524 OMG |
0.9000 USD |
0.9000 USD |
0.9490 USD |
0.9248 USD |
| 2020-03-04 |
0.8961 USD |
189,540.9352 OMG |
0.8922 USD |
0.8782 USD |
0.9055 USD |
0.9000 USD |
| 2020-03-03 |
0.8916 USD |
72,982.5609 OMG |
0.8910 USD |
0.8673 USD |
0.9038 USD |
0.8922 USD |
| 2020-03-02 |
0.8665 USD |
158,408.9241 OMG |
0.8410 USD |
0.8313 USD |
0.9099 USD |
0.8921 USD |
| 2020-03-01 |
0.8372 USD |
478,257.8855 OMG |
0.8283 USD |
0.8099 USD |
0.8633 USD |
0.8462 USD |
| 2020-02-29 |
0.8467 USD |
128,057.7929 OMG |
0.8652 USD |
0.8283 USD |
0.8819 USD |
0.8283 USD |
| 2020-02-28 |
0.8788 USD |
189,129.1911 OMG |
0.8979 USD |
0.8236 USD |
0.9143 USD |
0.8598 USD |
| 2020-02-27 |
0.8773 USD |
330,515.8208 OMG |
0.8581 USD |
0.8035 USD |
0.9450 USD |
0.8965 USD |
| 2020-02-26 |
0.9235 USD |
529,367.9069 OMG |
0.9903 USD |
0.8179 USD |
1.0038 USD |
0.8566 USD |