Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
1.0372 USD |
615,441.6186 OMG |
1.0345 USD |
1.0101 USD |
1.1200 USD |
1.0399 USD |
| 2019-10-28 |
1.0040 USD |
737,049.3416 OMG |
0.9747 USD |
0.9320 USD |
1.1000 USD |
1.0333 USD |
| 2019-10-27 |
0.9121 USD |
609,729.5972 OMG |
0.8518 USD |
0.8430 USD |
1.0446 USD |
0.9724 USD |
| 2019-10-26 |
0.8448 USD |
413,491.2126 OMG |
0.8426 USD |
0.8165 USD |
0.9202 USD |
0.8470 USD |
| 2019-10-25 |
0.8120 USD |
402,513.0641 OMG |
0.7835 USD |
0.7700 USD |
0.8599 USD |
0.8404 USD |
| 2019-10-24 |
0.7551 USD |
964,475.3153 OMG |
0.7267 USD |
0.7100 USD |
0.8024 USD |
0.7836 USD |
| 2019-10-23 |
0.7539 USD |
354,684.3888 OMG |
0.7815 USD |
0.7050 USD |
0.7866 USD |
0.7264 USD |
| 2019-10-22 |
0.7960 USD |
128,113.8970 OMG |
0.8104 USD |
0.7814 USD |
0.8221 USD |
0.7816 USD |
| 2019-10-21 |
0.8163 USD |
336,064.5874 OMG |
0.8180 USD |
0.8000 USD |
0.8208 USD |
0.8145 USD |
| 2019-10-20 |
0.7939 USD |
531,072.2151 OMG |
0.7698 USD |
0.7605 USD |
0.8387 USD |
0.8180 USD |
| 2019-10-19 |
0.7727 USD |
59,004.9820 OMG |
0.7757 USD |
0.7640 USD |
0.7821 USD |
0.7698 USD |
| 2019-10-18 |
0.7866 USD |
179,088.5538 OMG |
0.7976 USD |
0.7668 USD |
0.8013 USD |
0.7756 USD |
| 2019-10-17 |
0.7858 USD |
416,408.5913 OMG |
0.7733 USD |
0.7635 USD |
0.8071 USD |
0.7983 USD |
| 2019-10-16 |
0.7866 USD |
136,934.9924 OMG |
0.7995 USD |
0.7630 USD |
0.8046 USD |
0.7737 USD |
| 2019-10-15 |
0.8163 USD |
208,171.6369 OMG |
0.8331 USD |
0.7882 USD |
0.8331 USD |
0.7996 USD |
| 2019-10-14 |
0.8255 USD |
92,118.8978 OMG |
0.8239 USD |
0.8193 USD |
0.8330 USD |
0.8272 USD |
| 2019-10-13 |
0.8307 USD |
96,850.4507 OMG |
0.8323 USD |
0.8206 USD |
0.8472 USD |
0.8292 USD |
| 2019-10-12 |
0.8344 USD |
74,774.0339 OMG |
0.8365 USD |
0.8323 USD |
0.8468 USD |
0.8323 USD |
| 2019-10-11 |
0.8651 USD |
306,437.4219 OMG |
0.8944 USD |
0.8338 USD |
0.9011 USD |
0.8358 USD |
| 2019-10-10 |
0.9091 USD |
119,524.0949 OMG |
0.9231 USD |
0.8845 USD |
0.9254 USD |
0.8950 USD |