Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-06 |
0.6605 USD |
293,267.3478 OMG |
0.6376 USD |
0.6333 USD |
0.6852 USD |
0.6834 USD |
| 2020-01-05 |
0.6334 USD |
184,594.6908 OMG |
0.6298 USD |
0.6298 USD |
0.6500 USD |
0.6370 USD |
| 2020-01-04 |
0.6285 USD |
37,985.9979 OMG |
0.6298 USD |
0.6186 USD |
0.6323 USD |
0.6273 USD |
| 2020-01-03 |
0.6105 USD |
135,085.6918 OMG |
0.5961 USD |
0.5866 USD |
0.6300 USD |
0.6250 USD |
| 2020-01-02 |
0.6104 USD |
417,991.0963 OMG |
0.6248 USD |
0.5810 USD |
0.6260 USD |
0.5960 USD |
| 2020-01-01 |
0.6127 USD |
131,553.0078 OMG |
0.6081 USD |
0.6061 USD |
0.6266 USD |
0.6174 USD |
| 2019-12-31 |
0.6131 USD |
103,409.0468 OMG |
0.6180 USD |
0.6038 USD |
0.6264 USD |
0.6081 USD |
| 2019-12-30 |
0.6280 USD |
52,813.6780 OMG |
0.6379 USD |
0.6174 USD |
0.6427 USD |
0.6182 USD |
| 2019-12-29 |
0.6312 USD |
98,951.9818 OMG |
0.6242 USD |
0.6166 USD |
0.6519 USD |
0.6382 USD |
| 2019-12-28 |
0.6270 USD |
40,734.6887 OMG |
0.6280 USD |
0.6236 USD |
0.6331 USD |
0.6260 USD |
| 2019-12-27 |
0.6232 USD |
35,802.9533 OMG |
0.6173 USD |
0.6062 USD |
0.6290 USD |
0.6290 USD |
| 2019-12-26 |
0.6097 USD |
31,348.0493 OMG |
0.6089 USD |
0.6023 USD |
0.6320 USD |
0.6105 USD |
| 2019-12-25 |
0.6164 USD |
58,081.5484 OMG |
0.6211 USD |
0.6042 USD |
0.6212 USD |
0.6117 USD |
| 2019-12-24 |
0.6258 USD |
88,324.9535 OMG |
0.6300 USD |
0.6160 USD |
0.6319 USD |
0.6215 USD |
| 2019-12-23 |
0.6426 USD |
90,592.4077 OMG |
0.6528 USD |
0.6248 USD |
0.6694 USD |
0.6324 USD |
| 2019-12-22 |
0.6505 USD |
100,672.9869 OMG |
0.6477 USD |
0.6453 USD |
0.6628 USD |
0.6534 USD |
| 2019-12-21 |
0.6520 USD |
44,293.6062 OMG |
0.6555 USD |
0.6434 USD |
0.6555 USD |
0.6486 USD |
| 2019-12-20 |
0.6447 USD |
68,043.6811 OMG |
0.6327 USD |
0.6283 USD |
0.6610 USD |
0.6566 USD |
| 2019-12-19 |
0.6497 USD |
75,614.9885 OMG |
0.6645 USD |
0.6286 USD |
0.6645 USD |
0.6350 USD |
| 2019-12-18 |
0.6293 USD |
305,604.0907 OMG |
0.5962 USD |
0.5666 USD |
0.6782 USD |
0.6625 USD |
| 2019-12-17 |
0.6276 USD |
262,143.1072 OMG |
0.6594 USD |
0.5800 USD |
0.6605 USD |
0.5959 USD |
| 2019-12-16 |
0.6828 USD |
196,202.9930 OMG |
0.7061 USD |
0.6391 USD |
0.7064 USD |
0.6596 USD |
| 2019-12-15 |
0.7053 USD |
53,835.8189 OMG |
0.7063 USD |
0.6940 USD |
0.7094 USD |
0.7043 USD |
| 2019-12-14 |
0.7109 USD |
160,920.4904 OMG |
0.7171 USD |
0.6979 USD |
0.7309 USD |
0.7046 USD |
| 2019-12-13 |
0.7129 USD |
82,006.2427 OMG |
0.7137 USD |
0.7043 USD |
0.7265 USD |
0.7120 USD |
| 2019-12-12 |
0.7195 USD |
76,764.2435 OMG |
0.7236 USD |
0.7059 USD |
0.7271 USD |
0.7155 USD |
| 2019-12-11 |
0.7278 USD |
44,863.8538 OMG |
0.7354 USD |
0.7175 USD |
0.7443 USD |
0.7203 USD |
| 2019-12-10 |
0.7347 USD |
133,680.0154 OMG |
0.7350 USD |
0.7056 USD |
0.7427 USD |
0.7344 USD |
| 2019-12-09 |
0.7413 USD |
81,970.1270 OMG |
0.7480 USD |
0.7312 USD |
0.7770 USD |
0.7345 USD |
| 2019-12-08 |
0.7529 USD |
32,440.7438 OMG |
0.7520 USD |
0.7394 USD |
0.7596 USD |
0.7538 USD |
| 2019-12-07 |
0.7536 USD |
8,038.5067 OMG |
0.7553 USD |
0.7506 USD |
0.7638 USD |
0.7520 USD |
| 2019-12-06 |
0.7451 USD |
140,982.4147 OMG |
0.7375 USD |
0.7280 USD |
0.7635 USD |
0.7526 USD |
| 2019-12-05 |
0.7307 USD |
70,760.7983 OMG |
0.7237 USD |
0.7179 USD |
0.7429 USD |
0.7376 USD |
| 2019-12-04 |
0.7364 USD |
146,474.6363 OMG |
0.7446 USD |
0.7176 USD |
0.7873 USD |
0.7282 USD |
| 2019-12-03 |
0.7447 USD |
140,912.8449 OMG |
0.7446 USD |
0.7327 USD |
0.7529 USD |
0.7448 USD |
| 2019-12-02 |
0.7464 USD |
66,559.8285 OMG |
0.7502 USD |
0.7306 USD |
0.7537 USD |
0.7427 USD |
| 2019-12-01 |
0.7605 USD |
135,570.0722 OMG |
0.7695 USD |
0.7265 USD |
0.7746 USD |
0.7515 USD |
| 2019-11-30 |
0.7892 USD |
99,461.7831 OMG |
0.8086 USD |
0.7542 USD |
0.8111 USD |
0.7699 USD |
| 2019-11-29 |
0.7936 USD |
163,064.3630 OMG |
0.7789 USD |
0.7770 USD |
0.8268 USD |
0.8083 USD |
| 2019-11-28 |
0.7752 USD |
100,305.0019 OMG |
0.7695 USD |
0.7635 USD |
0.8054 USD |
0.7809 USD |
| 2019-11-27 |
0.7572 USD |
193,824.2278 OMG |
0.7468 USD |
0.7172 USD |
0.7904 USD |
0.7676 USD |
| 2019-11-26 |
0.7379 USD |
105,069.4159 OMG |
0.7234 USD |
0.7229 USD |
0.7527 USD |
0.7524 USD |
| 2019-11-25 |
0.7327 USD |
548,392.5495 OMG |
0.7419 USD |
0.6649 USD |
0.7684 USD |
0.7234 USD |
| 2019-11-24 |
0.7738 USD |
264,514.4223 OMG |
0.8075 USD |
0.7332 USD |
0.8168 USD |
0.7400 USD |
| 2019-11-23 |
0.7943 USD |
112,292.3660 OMG |
0.7806 USD |
0.7599 USD |
0.8103 USD |
0.8080 USD |
| 2019-11-22 |
0.8027 USD |
615,494.8470 OMG |
0.8267 USD |
0.7200 USD |
0.8398 USD |
0.7786 USD |
| 2019-11-21 |
0.8562 USD |
461,401.8311 OMG |
0.8883 USD |
0.7831 USD |
0.8922 USD |
0.8241 USD |
| 2019-11-20 |
0.8925 USD |
167,554.3628 OMG |
0.8982 USD |
0.8856 USD |
0.9242 USD |
0.8868 USD |
| 2019-11-19 |
0.9201 USD |
381,839.2558 OMG |
0.9420 USD |
0.8752 USD |
0.9430 USD |
0.8982 USD |
| 2019-11-18 |
0.9851 USD |
547,797.3249 OMG |
1.0282 USD |
0.9090 USD |
1.0282 USD |
0.9420 USD |