Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-06 |
1.0712 USD |
430,947.7031 OMG |
1.0340 USD |
1.0320 USD |
1.1528 USD |
1.1083 USD |
| 2020-02-05 |
1.0053 USD |
199,499.0524 OMG |
0.9773 USD |
0.9773 USD |
1.0425 USD |
1.0333 USD |
| 2020-02-04 |
0.9769 USD |
133,660.2215 OMG |
0.9766 USD |
0.9376 USD |
0.9966 USD |
0.9772 USD |
| 2020-02-03 |
0.9706 USD |
278,815.4022 OMG |
0.9670 USD |
0.9365 USD |
0.9970 USD |
0.9742 USD |
| 2020-02-02 |
0.9420 USD |
385,599.2850 OMG |
0.9170 USD |
0.9148 USD |
1.0300 USD |
0.9671 USD |
| 2020-02-01 |
0.9126 USD |
91,115.6616 OMG |
0.9082 USD |
0.8971 USD |
0.9173 USD |
0.9171 USD |
| 2020-01-31 |
0.8977 USD |
289,774.9568 OMG |
0.8854 USD |
0.8707 USD |
0.9202 USD |
0.9100 USD |
| 2020-01-30 |
0.8612 USD |
290,790.1554 OMG |
0.8418 USD |
0.8255 USD |
0.8910 USD |
0.8806 USD |
| 2020-01-29 |
0.8310 USD |
159,017.3861 OMG |
0.8208 USD |
0.8164 USD |
0.8500 USD |
0.8412 USD |
| 2020-01-28 |
0.8164 USD |
171,731.9893 OMG |
0.8105 USD |
0.7951 USD |
0.8300 USD |
0.8223 USD |
| 2020-01-27 |
0.8013 USD |
144,936.9762 OMG |
0.7924 USD |
0.7914 USD |
0.8298 USD |
0.8103 USD |
| 2020-01-26 |
0.7775 USD |
62,512.6435 OMG |
0.7600 USD |
0.7551 USD |
0.8059 USD |
0.7950 USD |
| 2020-01-25 |
0.7672 USD |
78,155.5793 OMG |
0.7724 USD |
0.7516 USD |
0.7724 USD |
0.7620 USD |
| 2020-01-24 |
0.7677 USD |
339,710.1241 OMG |
0.7614 USD |
0.7174 USD |
0.7899 USD |
0.7740 USD |
| 2020-01-23 |
0.7892 USD |
101,496.9925 OMG |
0.8147 USD |
0.7534 USD |
0.8147 USD |
0.7637 USD |
| 2020-01-22 |
0.8231 USD |
132,627.5372 OMG |
0.8341 USD |
0.8079 USD |
0.8480 USD |
0.8120 USD |
| 2020-01-21 |
0.8077 USD |
122,428.0613 OMG |
0.7793 USD |
0.7751 USD |
0.8362 USD |
0.8362 USD |
| 2020-01-20 |
0.7902 USD |
141,700.9976 OMG |
0.7988 USD |
0.7513 USD |
0.8007 USD |
0.7816 USD |
| 2020-01-19 |
0.8173 USD |
282,582.4142 OMG |
0.8361 USD |
0.7560 USD |
0.8593 USD |
0.7986 USD |
| 2020-01-18 |
0.8579 USD |
246,292.1196 OMG |
0.8811 USD |
0.8100 USD |
0.8910 USD |
0.8347 USD |
| 2020-01-17 |
0.8264 USD |
492,512.1872 OMG |
0.7710 USD |
0.7590 USD |
0.8889 USD |
0.8818 USD |
| 2020-01-16 |
0.7838 USD |
175,013.1010 OMG |
0.7952 USD |
0.7419 USD |
0.7992 USD |
0.7723 USD |
| 2020-01-15 |
0.7639 USD |
599,383.3224 OMG |
0.7348 USD |
0.7230 USD |
0.8200 USD |
0.7930 USD |
| 2020-01-14 |
0.7007 USD |
462,407.9598 OMG |
0.6680 USD |
0.6679 USD |
0.7420 USD |
0.7334 USD |
| 2020-01-13 |
0.6821 USD |
86,250.5401 OMG |
0.6953 USD |
0.6576 USD |
0.6954 USD |
0.6688 USD |
| 2020-01-12 |
0.6848 USD |
163,081.9827 OMG |
0.6714 USD |
0.6650 USD |
0.6982 USD |
0.6982 USD |
| 2020-01-11 |
0.6624 USD |
157,712.3149 OMG |
0.6532 USD |
0.6532 USD |
0.6891 USD |
0.6716 USD |
| 2020-01-10 |
0.6479 USD |
110,132.9014 OMG |
0.6400 USD |
0.6300 USD |
0.6658 USD |
0.6558 USD |
| 2020-01-09 |
0.6411 USD |
67,835.9457 OMG |
0.6494 USD |
0.6310 USD |
0.6532 USD |
0.6329 USD |
| 2020-01-08 |
0.6675 USD |
413,833.7734 OMG |
0.6756 USD |
0.6207 USD |
0.6934 USD |
0.6594 USD |
| 2020-01-07 |
0.6790 USD |
279,508.5898 OMG |
0.6855 USD |
0.6648 USD |
0.7030 USD |
0.6725 USD |