Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-17 |
1.0372 USD |
238,218.1936 OMG |
1.0450 USD |
0.9910 USD |
1.0452 USD |
1.0294 USD |
| 2019-11-16 |
1.0261 USD |
288,634.5585 OMG |
1.0093 USD |
0.9970 USD |
1.0744 USD |
1.0429 USD |
| 2019-11-15 |
1.0130 USD |
464,029.3122 OMG |
1.0174 USD |
0.9743 USD |
1.0788 USD |
1.0086 USD |
| 2019-11-14 |
0.9984 USD |
323,258.8105 OMG |
0.9815 USD |
0.9543 USD |
1.0400 USD |
1.0152 USD |
| 2019-11-13 |
0.9737 USD |
178,949.9006 OMG |
0.9650 USD |
0.9528 USD |
0.9999 USD |
0.9824 USD |
| 2019-11-12 |
0.9552 USD |
188,778.6683 OMG |
0.9494 USD |
0.9442 USD |
0.9888 USD |
0.9610 USD |
| 2019-11-11 |
0.9803 USD |
140,114.4343 OMG |
1.0087 USD |
0.9272 USD |
1.0100 USD |
0.9519 USD |
| 2019-11-10 |
0.9845 USD |
236,583.2604 OMG |
0.9600 USD |
0.9474 USD |
1.0330 USD |
1.0089 USD |
| 2019-11-09 |
0.9573 USD |
72,068.2685 OMG |
0.9507 USD |
0.9435 USD |
0.9698 USD |
0.9639 USD |
| 2019-11-08 |
0.9788 USD |
192,069.3814 OMG |
0.9989 USD |
0.9253 USD |
1.0054 USD |
0.9587 USD |
| 2019-11-07 |
1.0175 USD |
197,418.8436 OMG |
1.0351 USD |
0.9638 USD |
1.0465 USD |
0.9999 USD |
| 2019-11-06 |
1.0330 USD |
333,174.3272 OMG |
1.0304 USD |
1.0139 USD |
1.0940 USD |
1.0356 USD |
| 2019-11-05 |
1.0106 USD |
138,423.8570 OMG |
0.9882 USD |
0.9748 USD |
1.0631 USD |
1.0330 USD |
| 2019-11-04 |
0.9755 USD |
174,479.4792 OMG |
0.9649 USD |
0.9494 USD |
1.0049 USD |
0.9861 USD |
| 2019-11-03 |
0.9787 USD |
92,469.1829 OMG |
0.9880 USD |
0.9473 USD |
0.9972 USD |
0.9694 USD |
| 2019-11-02 |
0.9854 USD |
135,013.4928 OMG |
0.9812 USD |
0.9568 USD |
1.0086 USD |
0.9895 USD |
| 2019-11-01 |
0.9626 USD |
150,377.0119 OMG |
0.9466 USD |
0.9380 USD |
0.9930 USD |
0.9785 USD |
| 2019-10-31 |
0.9651 USD |
172,279.0735 OMG |
0.9868 USD |
0.9223 USD |
0.9868 USD |
0.9433 USD |
| 2019-10-30 |
1.0112 USD |
350,653.4123 OMG |
1.0400 USD |
0.9405 USD |
1.0400 USD |
0.9823 USD |