Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.8062 USD |
23,680.6535 OMG |
0.8078 USD |
0.7935 USD |
0.8380 USD |
0.8041 USD |
| 2023-12-19 |
0.8277 USD |
49,277.8896 OMG |
0.8138 USD |
0.8048 USD |
0.8468 USD |
0.8101 USD |
| 2023-12-18 |
0.7790 USD |
132,682.1656 OMG |
0.7946 USD |
0.7382 USD |
0.8021 USD |
0.7958 USD |
| 2023-12-17 |
0.8343 USD |
54,783.3287 OMG |
0.8390 USD |
0.8027 USD |
0.8626 USD |
0.8066 USD |
| 2023-12-16 |
0.8219 USD |
70,919.4913 OMG |
0.8286 USD |
0.7959 USD |
0.8457 USD |
0.8126 USD |
| 2023-12-15 |
0.8360 USD |
254,993.5274 OMG |
0.9191 USD |
0.8289 USD |
0.9400 USD |
0.8355 USD |
| 2023-12-14 |
0.7848 USD |
155,574.9563 OMG |
0.7288 USD |
0.7055 USD |
0.8901 USD |
0.8901 USD |
| 2023-12-13 |
0.7098 USD |
70,284.9359 OMG |
0.7229 USD |
0.6749 USD |
0.7275 USD |
0.7104 USD |
| 2023-12-12 |
0.7233 USD |
74,135.6143 OMG |
0.6771 USD |
0.6762 USD |
0.7512 USD |
0.7247 USD |
| 2023-12-11 |
0.6790 USD |
72,455.6660 OMG |
0.7544 USD |
0.6545 USD |
0.7574 USD |
0.6789 USD |
| 2023-12-10 |
0.7587 USD |
20,106.0499 OMG |
0.7364 USD |
0.7033 USD |
0.7627 USD |
0.7596 USD |
| 2023-12-09 |
0.7429 USD |
40,177.6688 OMG |
0.7284 USD |
0.7284 USD |
0.7575 USD |
0.7411 USD |
| 2023-12-08 |
0.7147 USD |
23,290.7333 OMG |
0.6945 USD |
0.6938 USD |
0.7310 USD |
0.7261 USD |
| 2023-12-07 |
0.6882 USD |
113,228.1086 OMG |
0.6811 USD |
0.6692 USD |
0.7003 USD |
0.6940 USD |
| 2023-12-06 |
0.6818 USD |
48,290.4692 OMG |
0.6890 USD |
0.6573 USD |
0.7092 USD |
0.6982 USD |
| 2023-12-05 |
0.6707 USD |
38,329.8525 OMG |
0.6699 USD |
0.6577 USD |
0.6872 USD |
0.6826 USD |
| 2023-12-04 |
0.6660 USD |
208,366.2880 OMG |
0.6501 USD |
0.6300 USD |
0.7004 USD |
0.6640 USD |
| 2023-12-03 |
0.6615 USD |
110,932.2286 OMG |
0.6588 USD |
0.6418 USD |
0.6685 USD |
0.6524 USD |
| 2023-12-02 |
0.6610 USD |
20,955.0467 OMG |
0.6440 USD |
0.6378 USD |
0.6608 USD |
0.6608 USD |
| 2023-12-01 |
0.6394 USD |
67,946.1241 OMG |
0.6298 USD |
0.6286 USD |
0.6486 USD |
0.6425 USD |
| 2023-11-30 |
0.6332 USD |
192,969.4250 OMG |
0.6313 USD |
0.6254 USD |
0.6439 USD |
0.6314 USD |
| 2023-11-29 |
0.6368 USD |
157,981.1190 OMG |
0.6423 USD |
0.6255 USD |
0.6450 USD |
0.6310 USD |
| 2023-11-28 |
0.6233 USD |
30,026.2645 OMG |
0.6258 USD |
0.6039 USD |
0.6445 USD |
0.6416 USD |
| 2023-11-27 |
0.6265 USD |
50,382.4186 OMG |
0.6483 USD |
0.6100 USD |
0.6570 USD |
0.6148 USD |
| 2023-11-26 |
0.6454 USD |
129,175.0146 OMG |
0.6433 USD |
0.6200 USD |
0.6550 USD |
0.6403 USD |
| 2023-11-25 |
0.6384 USD |
37,851.6787 OMG |
0.6316 USD |
0.6271 USD |
0.6452 USD |
0.6443 USD |
| 2023-11-24 |
0.6241 USD |
114,593.8078 OMG |
0.6076 USD |
0.6039 USD |
0.6388 USD |
0.6339 USD |
| 2023-11-23 |
0.6052 USD |
220,186.0167 OMG |
0.6091 USD |
0.6021 USD |
0.6200 USD |
0.6035 USD |
| 2023-11-22 |
0.5988 USD |
61,414.2054 OMG |
0.5617 USD |
0.5617 USD |
0.6147 USD |
0.6050 USD |
| 2023-11-21 |
0.5995 USD |
158,411.8959 OMG |
0.6482 USD |
0.5800 USD |
0.6556 USD |
0.5909 USD |
| 2023-11-20 |
0.6543 USD |
23,941.8077 OMG |
0.6523 USD |
0.6350 USD |
0.6673 USD |
0.6490 USD |
| 2023-11-19 |
0.6413 USD |
13,150.5622 OMG |
0.6459 USD |
0.6331 USD |
0.6507 USD |
0.6448 USD |
| 2023-11-18 |
0.6435 USD |
44,865.1609 OMG |
0.6590 USD |
0.6200 USD |
0.6590 USD |
0.6502 USD |
| 2023-11-17 |
0.6641 USD |
238,640.3921 OMG |
0.6608 USD |
0.6253 USD |
0.6792 USD |
0.6536 USD |
| 2023-11-16 |
0.6929 USD |
457,792.2027 OMG |
0.7126 USD |
0.6381 USD |
0.7421 USD |
0.6589 USD |
| 2023-11-15 |
0.6911 USD |
159,442.4162 OMG |
0.6771 USD |
0.6613 USD |
0.7325 USD |
0.7170 USD |
| 2023-11-14 |
0.6831 USD |
646,743.9412 OMG |
0.6255 USD |
0.5942 USD |
0.8000 USD |
0.6626 USD |
| 2023-11-13 |
0.6749 USD |
40,754.1843 OMG |
0.6849 USD |
0.6451 USD |
0.7092 USD |
0.6563 USD |
| 2023-11-12 |
0.6657 USD |
83,176.3180 OMG |
0.6599 USD |
0.6301 USD |
0.6962 USD |
0.6837 USD |
| 2023-11-11 |
0.6588 USD |
92,754.8299 OMG |
0.6737 USD |
0.6410 USD |
0.6766 USD |
0.6732 USD |
| 2023-11-10 |
0.6388 USD |
118,058.5459 OMG |
0.6152 USD |
0.6122 USD |
0.6560 USD |
0.6512 USD |
| 2023-11-09 |
0.6294 USD |
128,616.1251 OMG |
0.6397 USD |
0.5601 USD |
0.6700 USD |
0.5971 USD |
| 2023-11-08 |
0.6392 USD |
22,233.8975 OMG |
0.6317 USD |
0.6272 USD |
0.6489 USD |
0.6388 USD |
| 2023-11-07 |
0.6301 USD |
22,248.3164 OMG |
0.6381 USD |
0.6074 USD |
0.6490 USD |
0.6358 USD |
| 2023-11-06 |
0.6219 USD |
46,588.1893 OMG |
0.6213 USD |
0.6127 USD |
0.6329 USD |
0.6296 USD |
| 2023-11-05 |
0.6247 USD |
62,903.9689 OMG |
0.6179 USD |
0.6140 USD |
0.6444 USD |
0.6226 USD |
| 2023-11-04 |
0.6062 USD |
327,037.5145 OMG |
0.5677 USD |
0.5671 USD |
0.6278 USD |
0.6070 USD |
| 2023-11-03 |
0.5579 USD |
78,445.6793 OMG |
0.5719 USD |
0.5448 USD |
0.5719 USD |
0.5663 USD |
| 2023-11-02 |
0.5850 USD |
135,169.3585 OMG |
0.5828 USD |
0.5586 USD |
0.5952 USD |
0.5764 USD |
| 2023-11-01 |
0.5631 USD |
101,542.3802 OMG |
0.5636 USD |
0.5375 USD |
0.5866 USD |
0.5785 USD |