Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-25 |
1.0319 USD |
325,950.2595 OMG |
1.0708 USD |
0.9800 USD |
1.0759 USD |
0.9930 USD |
| 2020-02-24 |
1.1036 USD |
239,558.5200 OMG |
1.1364 USD |
1.0420 USD |
1.1450 USD |
1.0708 USD |
| 2020-02-23 |
1.1236 USD |
215,445.0847 OMG |
1.1072 USD |
1.0981 USD |
1.1682 USD |
1.1400 USD |
| 2020-02-22 |
1.0991 USD |
74,704.7040 OMG |
1.0955 USD |
1.0600 USD |
1.1100 USD |
1.1026 USD |
| 2020-02-21 |
1.0866 USD |
172,695.6241 OMG |
1.0765 USD |
1.0700 USD |
1.1213 USD |
1.0966 USD |
| 2020-02-20 |
1.0894 USD |
270,664.2919 OMG |
1.1011 USD |
1.0098 USD |
1.1338 USD |
1.0777 USD |
| 2020-02-19 |
1.1499 USD |
283,173.4609 OMG |
1.1986 USD |
1.0872 USD |
1.2325 USD |
1.1012 USD |
| 2020-02-18 |
1.1850 USD |
417,626.1294 OMG |
1.1700 USD |
1.1138 USD |
1.2214 USD |
1.2000 USD |
| 2020-02-17 |
1.1768 USD |
559,330.5082 OMG |
1.1835 USD |
1.0500 USD |
1.1966 USD |
1.1700 USD |
| 2020-02-16 |
1.2332 USD |
587,946.5630 OMG |
1.2829 USD |
1.0773 USD |
1.3393 USD |
1.1835 USD |
| 2020-02-15 |
1.3311 USD |
642,438.8822 OMG |
1.3736 USD |
1.2399 USD |
1.4567 USD |
1.2885 USD |
| 2020-02-14 |
1.3243 USD |
291,460.1295 OMG |
1.2766 USD |
1.2532 USD |
1.3877 USD |
1.3720 USD |
| 2020-02-13 |
1.2663 USD |
307,713.7573 OMG |
1.2526 USD |
1.2135 USD |
1.3133 USD |
1.2799 USD |
| 2020-02-12 |
1.2215 USD |
433,472.1723 OMG |
1.1969 USD |
1.1969 USD |
1.2904 USD |
1.2460 USD |
| 2020-02-11 |
1.1604 USD |
137,749.8826 OMG |
1.1239 USD |
1.0909 USD |
1.2031 USD |
1.1969 USD |
| 2020-02-10 |
1.1311 USD |
166,835.8453 OMG |
1.1367 USD |
1.0669 USD |
1.1545 USD |
1.1255 USD |
| 2020-02-09 |
1.1470 USD |
168,168.0006 OMG |
1.1573 USD |
1.0980 USD |
1.1697 USD |
1.1367 USD |
| 2020-02-08 |
1.1415 USD |
243,333.0247 OMG |
1.1300 USD |
1.0600 USD |
1.1729 USD |
1.1529 USD |
| 2020-02-07 |
1.1215 USD |
337,780.8148 OMG |
1.1153 USD |
1.1106 USD |
1.1820 USD |
1.1276 USD |