Identifier on Bitfinex: tOMGUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |