Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
12...56789...3940
Date Price Volume Open Low High Close
2024-02-27 0.7875 USD 56,429.4311 OMG 0.7680 USD 0.7616 USD 0.8142 USD 0.7968 USD
2024-02-26 0.7608 USD 288,670.3717 OMG 0.7699 USD 0.7258 USD 0.7775 USD 0.7623 USD
2024-02-25 0.7583 USD 68,871.4770 OMG 0.7487 USD 0.7369 USD 0.7707 USD 0.7659 USD
2024-02-24 0.7710 USD 112,738.6062 OMG 0.7102 USD 0.6952 USD 0.8400 USD 0.7513 USD
2024-02-23 0.7002 USD 31,637.0354 OMG 0.6971 USD 0.6824 USD 0.7220 USD 0.7121 USD
2024-02-22 0.6993 USD 26,838.7783 OMG 0.6904 USD 0.6739 USD 0.7110 USD 0.6972 USD
2024-02-21 0.6839 USD 26,915.3720 OMG 0.7197 USD 0.6619 USD 0.7197 USD 0.6864 USD
2024-02-20 0.7036 USD 46,500.9641 OMG 0.7220 USD 0.6694 USD 0.7272 USD 0.7188 USD
2024-02-19 0.7245 USD 46,503.5790 OMG 0.7073 USD 0.7059 USD 0.7349 USD 0.7238 USD
2024-02-18 0.7014 USD 37,869.6172 OMG 0.6902 USD 0.6872 USD 0.7115 USD 0.7075 USD
2024-02-17 0.6856 USD 25,695.5877 OMG 0.6949 USD 0.6701 USD 0.6980 USD 0.6830 USD
2024-02-16 0.6918 USD 42,736.8694 OMG 0.6969 USD 0.6797 USD 0.7100 USD 0.6918 USD
2024-02-15 0.6952 USD 46,790.4189 OMG 0.6833 USD 0.6773 USD 0.7100 USD 0.6888 USD
2024-02-14 0.6760 USD 49,452.3765 OMG 0.6618 USD 0.6545 USD 0.6868 USD 0.6831 USD
2024-02-13 0.6622 USD 9,781.2090 OMG 0.6698 USD 0.6482 USD 0.6728 USD 0.6586 USD
2024-02-12 0.6496 USD 16,776.1463 OMG 0.6466 USD 0.6363 USD 0.6714 USD 0.6668 USD
2024-02-11 0.6501 USD 62,196.9350 OMG 0.6515 USD 0.6422 USD 0.6596 USD 0.6422 USD
2024-02-10 0.6553 USD 11,763.5498 OMG 0.6533 USD 0.6414 USD 0.6599 USD 0.6528 USD
2024-02-09 0.6475 USD 28,106.3821 OMG 0.6318 USD 0.6308 USD 0.6523 USD 0.6518 USD
2024-02-08 0.6271 USD 24,226.2402 OMG 0.6235 USD 0.6207 USD 0.6357 USD 0.6339 USD
2024-02-07 0.6146 USD 133,466.1076 OMG 0.6087 USD 0.6014 USD 0.6331 USD 0.6219 USD
2024-02-06 0.6144 USD 410,041.6973 OMG 0.6186 USD 0.6045 USD 0.6258 USD 0.6094 USD
2024-02-05 0.6219 USD 14,569.9405 OMG 0.6158 USD 0.6016 USD 0.6308 USD 0.6196 USD
2024-02-04 0.6293 USD 5,549.5612 OMG 0.6360 USD 0.6216 USD 0.6370 USD 0.6248 USD
2024-02-03 0.6405 USD 18,568.8436 OMG 0.6457 USD 0.6311 USD 0.6490 USD 0.6387 USD
2024-02-02 0.6396 USD 16,115.8009 OMG 0.6362 USD 0.6312 USD 0.6442 USD 0.6415 USD
2024-02-01 0.6244 USD 61,955.6476 OMG 0.6287 USD 0.6163 USD 0.6381 USD 0.6381 USD
2024-01-31 0.6348 USD 57,580.7568 OMG 0.6539 USD 0.6248 USD 0.6547 USD 0.6441 USD
2024-01-30 0.6662 USD 8,259.7511 OMG 0.6683 USD 0.6561 USD 0.6737 USD 0.6697 USD
2024-01-29 0.6612 USD 8,895.9047 OMG 0.6553 USD 0.6507 USD 0.6726 USD 0.6701 USD
2024-01-28 0.6642 USD 109,169.7032 OMG 0.6676 USD 0.6505 USD 0.6768 USD 0.6581 USD
2024-01-27 0.6671 USD 11,277.0192 OMG 0.6645 USD 0.6577 USD 0.6722 USD 0.6677 USD
2024-01-26 0.6440 USD 23,958.1742 OMG 0.6305 USD 0.6246 USD 0.6670 USD 0.6607 USD
2024-01-25 0.6345 USD 574,123.5187 OMG 0.6423 USD 0.6177 USD 0.6449 USD 0.6292 USD
2024-01-24 0.6414 USD 758,713.6520 OMG 0.6490 USD 0.6330 USD 0.6590 USD 0.6337 USD
2024-01-23 0.6484 USD 39,550.5758 OMG 0.6684 USD 0.6073 USD 0.6878 USD 0.6301 USD
2024-01-22 0.7101 USD 120,394.7018 OMG 0.7472 USD 0.6500 USD 0.7690 USD 0.6665 USD
2024-01-21 0.7628 USD 251,496.8681 OMG 0.6962 USD 0.6919 USD 0.8285 USD 0.7541 USD
2024-01-20 0.6951 USD 81,227.3799 OMG 0.6801 USD 0.6726 USD 0.7337 USD 0.6985 USD
2024-01-19 0.6489 USD 24,130.0058 OMG 0.6583 USD 0.6220 USD 0.6685 USD 0.6685 USD
2024-01-18 0.6762 USD 12,323.2982 OMG 0.6937 USD 0.6501 USD 0.6978 USD 0.6597 USD
2024-01-17 0.6815 USD 93,112.4998 OMG 0.7035 USD 0.6691 USD 0.7050 USD 0.6911 USD
2024-01-16 0.7028 USD 35,719.0787 OMG 0.6973 USD 0.6790 USD 0.7418 USD 0.7032 USD
2024-01-15 0.6973 USD 17,748.6163 OMG 0.6888 USD 0.6848 USD 0.7122 USD 0.6971 USD
2024-01-14 0.7083 USD 72,280.5172 OMG 0.7201 USD 0.6911 USD 0.7236 USD 0.6944 USD
2024-01-13 0.7139 USD 19,985.5732 OMG 0.7235 USD 0.6900 USD 0.7321 USD 0.7193 USD
2024-01-12 0.7413 USD 36,309.8869 OMG 0.7640 USD 0.6976 USD 0.7737 USD 0.7033 USD
2024-01-11 0.7588 USD 42,653.9928 OMG 0.7478 USD 0.7359 USD 0.7799 USD 0.7662 USD
2024-01-10 0.6923 USD 33,337.8446 OMG 0.6853 USD 0.6777 USD 0.7137 USD 0.7105 USD
2024-01-09 0.6858 USD 76,005.7158 OMG 0.7045 USD 0.6501 USD 0.7172 USD 0.6709 USD
12...56789...3940