Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
12...45678...3940
Date Price Volume Open Low High Close
2024-04-17 0.6273 USD 26,186.3041 OMG 0.6403 USD 0.5991 USD 0.6497 USD 0.6408 USD
2024-04-16 0.6296 USD 15,548.0053 OMG 0.6381 USD 0.6118 USD 0.6551 USD 0.6333 USD
2024-04-15 0.6552 USD 49,868.6972 OMG 0.6494 USD 0.6079 USD 0.6998 USD 0.6391 USD
2024-04-14 0.6116 USD 249,772.7350 OMG 0.6039 USD 0.5827 USD 0.6641 USD 0.6337 USD
2024-04-13 0.7185 USD 125,550.7050 OMG 0.7317 USD 0.6435 USD 0.7387 USD 0.6435 USD
2024-04-12 0.8541 USD 28,168.7595 OMG 0.9598 USD 0.8100 USD 0.9742 USD 0.8296 USD
2024-04-11 0.9637 USD 7,691.7492 OMG 0.9650 USD 0.9463 USD 0.9940 USD 0.9690 USD
2024-04-10 0.9632 USD 59,381.3079 OMG 0.9882 USD 0.9201 USD 0.9935 USD 0.9552 USD
2024-04-09 1.0033 USD 17,309.5567 OMG 1.0360 USD 0.9753 USD 1.0360 USD 0.9990 USD
2024-04-08 1.0098 USD 14,928.6404 OMG 0.9685 USD 0.9430 USD 1.0390 USD 1.0333 USD
2024-04-07 0.9713 USD 5,298.6942 OMG 0.9526 USD 0.9523 USD 0.9837 USD 0.9640 USD
2024-04-06 0.9610 USD 9,597.7972 OMG 0.9430 USD 0.9430 USD 0.9790 USD 0.9686 USD
2024-04-05 0.9280 USD 66,744.3818 OMG 0.9690 USD 0.9201 USD 0.9764 USD 0.9500 USD
2024-04-04 0.9370 USD 10,440.7060 OMG 0.9450 USD 0.9183 USD 0.9990 USD 0.9990 USD
2024-04-03 0.9556 USD 26,617.6450 OMG 0.9609 USD 0.9255 USD 1.0022 USD 0.9284 USD
2024-04-02 0.9662 USD 24,829.1928 OMG 1.0411 USD 0.9344 USD 1.0434 USD 0.9690 USD
2024-04-01 1.0612 USD 21,978.7379 OMG 1.1261 USD 1.0200 USD 1.1323 USD 1.0341 USD
2024-03-31 1.1058 USD 9,972.5493 OMG 1.1022 USD 1.0986 USD 1.1221 USD 1.1123 USD
2024-03-30 1.1391 USD 14,817.2106 OMG 1.1525 USD 1.1059 USD 1.1621 USD 1.1139 USD
2024-03-29 1.1153 USD 12,884.4917 OMG 1.0994 USD 1.0884 USD 1.1590 USD 1.1119 USD
2024-03-28 1.0871 USD 11,850.8290 OMG 1.0974 USD 1.0662 USD 1.1112 USD 1.1056 USD
2024-03-27 1.1096 USD 9,841.7168 OMG 1.1259 USD 1.0760 USD 1.1449 USD 1.0967 USD
2024-03-26 1.1221 USD 10,031.3687 OMG 1.0940 USD 1.0877 USD 1.1398 USD 1.1299 USD
2024-03-25 1.0811 USD 14,413.2491 OMG 1.0560 USD 1.0501 USD 1.1178 USD 1.1067 USD
2024-03-24 1.0184 USD 4,090.4092 OMG 1.0111 USD 1.0001 USD 1.0340 USD 1.0340 USD
2024-03-23 1.0168 USD 8,975.1562 OMG 1.0009 USD 0.9831 USD 1.0389 USD 1.0328 USD
2024-03-22 0.9968 USD 26,536.3972 OMG 1.0269 USD 0.9601 USD 1.0483 USD 0.9701 USD
2024-03-21 1.0272 USD 8,062.7661 OMG 1.0461 USD 1.0001 USD 1.0648 USD 1.0094 USD
2024-03-20 0.9740 USD 45,087.7591 OMG 0.9576 USD 0.9057 USD 1.0290 USD 1.0290 USD
2024-03-19 0.9784 USD 28,237.0049 OMG 1.0830 USD 0.9274 USD 1.0832 USD 0.9530 USD
2024-03-18 1.1045 USD 68,369.6442 OMG 1.1202 USD 1.0679 USD 1.1490 USD 1.0955 USD
2024-03-17 1.1017 USD 20,203.5867 OMG 1.0607 USD 1.0201 USD 1.1436 USD 1.1277 USD
2024-03-16 1.1448 USD 15,252.8750 OMG 1.1960 USD 1.0505 USD 1.2197 USD 1.0794 USD
2024-03-15 1.1969 USD 35,441.0012 OMG 1.3088 USD 1.1001 USD 1.3212 USD 1.1549 USD
2024-03-14 1.2678 USD 11,297.3622 OMG 1.3142 USD 1.2201 USD 1.3243 USD 1.2990 USD
2024-03-13 1.3123 USD 49,473.3715 OMG 1.2683 USD 1.2560 USD 1.3397 USD 1.3090 USD
2024-03-12 1.2219 USD 47,120.2621 OMG 1.2799 USD 1.1501 USD 1.2905 USD 1.2595 USD
2024-03-11 1.2334 USD 50,412.1984 OMG 1.1696 USD 1.1025 USD 1.3997 USD 1.2421 USD
2024-03-10 1.1789 USD 20,803.3150 OMG 1.1998 USD 1.1255 USD 1.2089 USD 1.1701 USD
2024-03-09 1.2077 USD 38,745.0873 OMG 1.1878 USD 1.1771 USD 1.2649 USD 1.2038 USD
2024-03-08 1.1834 USD 44,767.7248 OMG 1.1794 USD 1.1201 USD 1.2468 USD 1.1949 USD
2024-03-07 1.1669 USD 14,472.6234 OMG 1.1844 USD 1.1301 USD 1.1844 USD 1.1794 USD
2024-03-06 1.0885 USD 85,409.2187 OMG 1.0316 USD 1.0102 USD 1.1980 USD 1.1577 USD
2024-03-05 1.1676 USD 77,881.7523 OMG 1.1864 USD 1.0770 USD 1.2390 USD 1.1051 USD
2024-03-04 1.1647 USD 69,652.1513 OMG 1.1639 USD 1.1168 USD 1.2490 USD 1.1894 USD
2024-03-03 1.1981 USD 289,182.0752 OMG 1.0800 USD 1.0112 USD 1.3396 USD 1.1689 USD
2024-03-02 0.9863 USD 101,169.0394 OMG 0.9644 USD 0.9587 USD 1.0600 USD 1.0440 USD
2024-03-01 0.9585 USD 87,403.0159 OMG 0.8783 USD 0.8781 USD 1.0377 USD 0.9465 USD
2024-02-29 0.9029 USD 75,764.8503 OMG 0.8911 USD 0.8734 USD 0.9447 USD 0.9018 USD
2024-02-28 0.8550 USD 469,777.9690 OMG 0.7971 USD 0.7352 USD 0.9360 USD 0.9124 USD
12...45678...3940