Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
0.9173 USD |
191,155.1562 OMG |
0.9112 USD |
0.9018 USD |
0.9498 USD |
0.9234 USD |
| 2019-10-08 |
0.9089 USD |
164,759.5965 OMG |
0.9066 USD |
0.8881 USD |
0.9250 USD |
0.9112 USD |
| 2019-10-07 |
0.8914 USD |
370,171.0482 OMG |
0.8758 USD |
0.8621 USD |
0.9179 USD |
0.9070 USD |
| 2019-10-06 |
0.8603 USD |
459,975.5615 OMG |
0.8449 USD |
0.8377 USD |
0.8962 USD |
0.8758 USD |
| 2019-10-05 |
0.8386 USD |
96,088.0065 OMG |
0.8405 USD |
0.8285 USD |
0.8416 USD |
0.8368 USD |
| 2019-10-04 |
0.8289 USD |
157,566.8930 OMG |
0.8173 USD |
0.8072 USD |
0.8533 USD |
0.8406 USD |
| 2019-10-03 |
0.8262 USD |
147,713.5595 OMG |
0.8357 USD |
0.8050 USD |
0.8359 USD |
0.8167 USD |
| 2019-10-02 |
0.8220 USD |
141,728.2767 OMG |
0.8112 USD |
0.8088 USD |
0.8359 USD |
0.8329 USD |
| 2019-10-01 |
0.8173 USD |
226,259.3441 OMG |
0.8234 USD |
0.7992 USD |
0.8489 USD |
0.8112 USD |
| 2019-09-30 |
0.8097 USD |
202,578.3209 OMG |
0.7967 USD |
0.7738 USD |
0.8352 USD |
0.8227 USD |
| 2019-09-29 |
0.8072 USD |
102,087.4603 OMG |
0.8173 USD |
0.7788 USD |
0.8177 USD |
0.7970 USD |
| 2019-09-28 |
0.8187 USD |
163,983.5812 OMG |
0.8210 USD |
0.7955 USD |
0.8329 USD |
0.8165 USD |
| 2019-09-27 |
0.8117 USD |
168,038.0277 OMG |
0.8029 USD |
0.7817 USD |
0.8293 USD |
0.8206 USD |
| 2019-09-26 |
0.8123 USD |
349,769.2554 OMG |
0.8199 USD |
0.7484 USD |
0.8336 USD |
0.8046 USD |
| 2019-09-25 |
0.8053 USD |
397,222.9882 OMG |
0.7921 USD |
0.7608 USD |
0.8359 USD |
0.8185 USD |
| 2019-09-24 |
0.9014 USD |
1,205,489.1755 OMG |
1.0128 USD |
0.7158 USD |
1.0239 USD |
0.7901 USD |
| 2019-09-23 |
1.0444 USD |
205,401.0684 OMG |
1.0744 USD |
1.0060 USD |
1.0746 USD |
1.0144 USD |
| 2019-09-22 |
1.0963 USD |
179,267.4367 OMG |
1.1203 USD |
1.0623 USD |
1.1203 USD |
1.0723 USD |
| 2019-09-21 |
1.1264 USD |
145,112.3436 OMG |
1.1358 USD |
1.1071 USD |
1.1489 USD |
1.1170 USD |
| 2019-09-20 |
1.1392 USD |
195,096.9540 OMG |
1.1459 USD |
1.1100 USD |
1.1525 USD |
1.1324 USD |
| 2019-09-19 |
1.1627 USD |
422,178.2933 OMG |
1.1793 USD |
1.0873 USD |
1.1833 USD |
1.1460 USD |
| 2019-09-18 |
1.1451 USD |
460,123.9079 OMG |
1.1094 USD |
1.1077 USD |
1.2082 USD |
1.1808 USD |
| 2019-09-17 |
1.0828 USD |
415,041.5846 OMG |
1.0583 USD |
1.0534 USD |
1.1287 USD |
1.1072 USD |
| 2019-09-16 |
1.0538 USD |
258,411.5183 OMG |
1.0493 USD |
1.0416 USD |
1.0706 USD |
1.0583 USD |
| 2019-09-15 |
1.0510 USD |
135,524.8905 OMG |
1.0518 USD |
1.0476 USD |
1.0582 USD |
1.0502 USD |
| 2019-09-14 |
1.0478 USD |
164,863.0277 OMG |
1.0448 USD |
1.0355 USD |
1.0591 USD |
1.0507 USD |
| 2019-09-13 |
1.0501 USD |
152,130.8380 OMG |
1.0560 USD |
1.0150 USD |
1.0589 USD |
1.0442 USD |
| 2019-09-12 |
1.0504 USD |
120,345.7190 OMG |
1.0454 USD |
1.0277 USD |
1.0630 USD |
1.0553 USD |
| 2019-09-11 |
1.0547 USD |
295,665.7664 OMG |
1.0661 USD |
1.0280 USD |
1.0892 USD |
1.0433 USD |
| 2019-09-10 |
1.0663 USD |
246,611.7930 OMG |
1.0676 USD |
1.0581 USD |
1.0918 USD |
1.0650 USD |
| 2019-09-09 |
1.0731 USD |
229,374.5835 OMG |
1.0786 USD |
1.0410 USD |
1.0919 USD |
1.0676 USD |
| 2019-09-08 |
1.0682 USD |
328,494.2882 OMG |
1.0575 USD |
1.0517 USD |
1.0900 USD |
1.0789 USD |
| 2019-09-07 |
1.0381 USD |
480,783.6764 OMG |
1.0194 USD |
1.0021 USD |
1.0790 USD |
1.0567 USD |
| 2019-09-06 |
1.0311 USD |
465,369.7444 OMG |
1.0425 USD |
1.0045 USD |
1.0633 USD |
1.0196 USD |
| 2019-09-05 |
1.0557 USD |
252,007.6892 OMG |
1.0690 USD |
1.0402 USD |
1.0763 USD |
1.0424 USD |
| 2019-09-04 |
1.0822 USD |
254,675.6449 OMG |
1.0905 USD |
1.0502 USD |
1.0933 USD |
1.0739 USD |
| 2019-09-03 |
1.0951 USD |
359,642.2262 OMG |
1.1012 USD |
1.0715 USD |
1.1143 USD |
1.0889 USD |
| 2019-09-02 |
1.0934 USD |
295,345.5143 OMG |
1.0901 USD |
1.0650 USD |
1.1106 USD |
1.0967 USD |
| 2019-09-01 |
1.0917 USD |
192,602.7446 OMG |
1.0933 USD |
1.0716 USD |
1.1090 USD |
1.0901 USD |
| 2019-08-31 |
1.0857 USD |
154,474.8694 OMG |
1.0789 USD |
1.0562 USD |
1.0944 USD |
1.0924 USD |
| 2019-08-30 |
1.0695 USD |
158,480.7113 OMG |
1.0610 USD |
1.0509 USD |
1.0929 USD |
1.0779 USD |
| 2019-08-29 |
1.0801 USD |
509,215.9364 OMG |
1.0941 USD |
1.0247 USD |
1.0941 USD |
1.0661 USD |
| 2019-08-28 |
1.1359 USD |
461,632.4161 OMG |
1.1735 USD |
1.0687 USD |
1.1906 USD |
1.0983 USD |
| 2019-08-27 |
1.2029 USD |
189,816.5351 OMG |
1.2297 USD |
1.1661 USD |
1.2304 USD |
1.1761 USD |
| 2019-08-26 |
1.2323 USD |
335,804.3843 OMG |
1.2346 USD |
1.2085 USD |
1.2851 USD |
1.2300 USD |
| 2019-08-25 |
1.2510 USD |
252,200.4568 OMG |
1.2660 USD |
1.2304 USD |
1.2936 USD |
1.2359 USD |
| 2019-08-24 |
1.2534 USD |
179,154.0878 OMG |
1.2407 USD |
1.1982 USD |
1.2771 USD |
1.2661 USD |
| 2019-08-23 |
1.2380 USD |
203,783.7355 OMG |
1.2381 USD |
1.2197 USD |
1.2597 USD |
1.2378 USD |
| 2019-08-22 |
1.2132 USD |
165,966.4743 OMG |
1.1868 USD |
1.1602 USD |
1.2488 USD |
1.2396 USD |
| 2019-08-21 |
1.2069 USD |
241,813.3064 OMG |
1.2296 USD |
1.1331 USD |
1.2296 USD |
1.1842 USD |