Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3363 USDT |
1,522,068.6069 OMG |
0.3353 USDT |
0.3258 USDT |
0.3325 USDT |
0.3336 USDT |
| 2024-12-21 |
0.3619 USDT |
2,263,291.6294 OMG |
0.3576 USDT |
0.3391 USDT |
0.3470 USDT |
0.3408 USDT |
| 2024-12-20 |
0.3337 USDT |
3,668,354.2887 OMG |
0.3425 USDT |
0.3005 USDT |
0.3135 USDT |
0.3449 USDT |
| 2024-12-19 |
0.3696 USDT |
3,798,843.5420 OMG |
0.3813 USDT |
0.3274 USDT |
0.3400 USDT |
0.3465 USDT |
| 2024-12-18 |
0.4136 USDT |
2,688,970.2348 OMG |
0.4201 USDT |
0.3818 USDT |
0.3903 USDT |
0.3849 USDT |
| 2024-12-17 |
0.4299 USDT |
1,730,657.4775 OMG |
0.4356 USDT |
0.4136 USDT |
0.4265 USDT |
0.4259 USDT |
| 2024-12-16 |
0.4426 USDT |
2,105,933.4819 OMG |
0.4528 USDT |
0.4264 USDT |
0.4314 USDT |
0.4394 USDT |
| 2024-12-15 |
0.4221 USDT |
721,305.5012 OMG |
0.4368 USDT |
0.4107 USDT |
0.4185 USDT |
0.4203 USDT |
| 2024-12-14 |
0.4721 USDT |
1,491,378.7135 OMG |
0.4794 USDT |
0.4280 USDT |
0.4661 USDT |
0.4613 USDT |
| 2024-12-13 |
0.4850 USDT |
1,378,285.1213 OMG |
0.4972 USDT |
0.4621 USDT |
0.4748 USDT |
0.4699 USDT |
| 2024-12-12 |
0.5025 USDT |
1,611,622.2135 OMG |
0.4928 USDT |
0.4854 USDT |
0.4928 USDT |
0.5132 USDT |
| 2024-12-11 |
0.4694 USDT |
2,339,328.8209 OMG |
0.4533 USDT |
0.4360 USDT |
0.4517 USDT |
0.4881 USDT |
| 2024-12-10 |
0.4582 USDT |
1,083,152.1323 OMG |
0.4590 USDT |
0.4329 USDT |
0.4571 USDT |
0.4699 USDT |
| 2024-12-09 |
0.5481 USDT |
1,314,011.7535 OMG |
0.5883 USDT |
0.5143 USDT |
0.5289 USDT |
0.5415 USDT |
| 2024-12-08 |
0.5657 USDT |
1,679,688.5544 OMG |
0.5643 USDT |
0.5462 USDT |
0.5565 USDT |
0.5851 USDT |
| 2024-12-07 |
0.5927 USDT |
1,057,237.8890 OMG |
0.5977 USDT |
0.5767 USDT |
0.5854 USDT |
0.5805 USDT |
| 2024-12-06 |
0.5876 USDT |
1,176,700.6521 OMG |
0.5822 USDT |
0.5451 USDT |
0.5822 USDT |
0.5754 USDT |
| 2024-12-05 |
0.5971 USDT |
2,141,429.1238 OMG |
0.5950 USDT |
0.5742 USDT |
0.5912 USDT |
0.6069 USDT |
| 2024-12-04 |
0.5911 USDT |
2,224,276.1604 OMG |
0.5773 USDT |
0.5444 USDT |
0.5599 USDT |
0.6317 USDT |
| 2024-12-03 |
0.5259 USDT |
3,463,889.1822 OMG |
0.5065 USDT |
0.4879 USDT |
0.5098 USDT |
0.5750 USDT |
| 2024-12-02 |
0.4901 USDT |
2,270,346.7906 OMG |
0.4908 USDT |
0.4660 USDT |
0.4752 USDT |
0.4915 USDT |
| 2024-12-01 |
0.4980 USDT |
1,785,199.2876 OMG |
0.4878 USDT |
0.4794 USDT |
0.4919 USDT |
0.4831 USDT |
| 2024-11-30 |
0.4890 USDT |
1,392,289.3607 OMG |
0.4764 USDT |
0.4705 USDT |
0.4742 USDT |
0.4987 USDT |
| 2024-11-29 |
0.4880 USDT |
1,473,339.2397 OMG |
0.4770 USDT |
0.4699 USDT |
0.4806 USDT |
0.4959 USDT |
| 2024-11-28 |
0.4404 USDT |
2,121,098.9082 OMG |
0.4484 USDT |
0.4203 USDT |
0.4327 USDT |
0.4682 USDT |
| 2024-11-27 |
0.3784 USDT |
1,603,719.0390 OMG |
0.3706 USDT |
0.3663 USDT |
0.3729 USDT |
0.3979 USDT |
| 2024-11-26 |
0.3811 USDT |
3,351,189.4607 OMG |
0.3791 USDT |
0.3566 USDT |
0.3667 USDT |
0.3716 USDT |
| 2024-11-25 |
0.3983 USDT |
878,870.4422 OMG |
0.3967 USDT |
0.3880 USDT |
0.3970 USDT |
0.3967 USDT |
| 2024-11-24 |
0.3995 USDT |
2,545,294.7224 OMG |
0.3788 USDT |
0.3691 USDT |
0.3820 USDT |
0.3764 USDT |
| 2024-11-23 |
0.3526 USDT |
3,729,408.1039 OMG |
0.3235 USDT |
0.3179 USDT |
0.3258 USDT |
0.3765 USDT |
| 2024-11-22 |
0.3112 USDT |
2,859,707.5658 OMG |
0.3077 USDT |
0.3023 USDT |
0.3080 USDT |
0.3126 USDT |
| 2024-11-21 |
0.2969 USDT |
1,963,015.2206 OMG |
0.2902 USDT |
0.2833 USDT |
0.2927 USDT |
0.3022 USDT |
| 2024-11-20 |
0.2925 USDT |
2,464,442.4667 OMG |
0.3004 USDT |
0.2812 USDT |
0.2860 USDT |
0.2902 USDT |
| 2024-11-19 |
0.3073 USDT |
2,166,794.2509 OMG |
0.3085 USDT |
0.2955 USDT |
0.3022 USDT |
0.3034 USDT |
| 2024-11-18 |
0.2982 USDT |
2,810,547.8254 OMG |
0.2858 USDT |
0.2842 USDT |
0.2882 USDT |
0.3055 USDT |
| 2024-11-17 |
0.2941 USDT |
1,850,500.6760 OMG |
0.2996 USDT |
0.2835 USDT |
0.2920 USDT |
0.2924 USDT |
| 2024-11-16 |
0.2900 USDT |
2,459,920.3628 OMG |
0.2780 USDT |
0.2689 USDT |
0.2812 USDT |
0.2892 USDT |
| 2024-11-15 |
0.2557 USDT |
2,615,577.3129 OMG |
0.2550 USDT |
0.2452 USDT |
0.2516 USDT |
0.2590 USDT |
| 2024-11-14 |
0.2667 USDT |
4,297,980.1769 OMG |
0.2696 USDT |
0.2535 USDT |
0.2591 USDT |
0.2590 USDT |
| 2024-11-13 |
0.2653 USDT |
2,754,572.9598 OMG |
0.2785 USDT |
0.2542 USDT |
0.2592 USDT |
0.2658 USDT |
| 2024-11-12 |
0.2807 USDT |
4,223,331.3523 OMG |
0.2889 USDT |
0.2643 USDT |
0.2704 USDT |
0.2703 USDT |
| 2024-11-11 |
0.2796 USDT |
4,045,767.2359 OMG |
0.2725 USDT |
0.2689 USDT |
0.2751 USDT |
0.2851 USDT |
| 2024-11-10 |
0.2585 USDT |
10,341.1909 OMG |
0.2590 USDT |
0.2571 USDT |
0.2591 USDT |
0.2571 USDT |
| 2024-11-09 |
0.2551 USDT |
1,439,044.7320 OMG |
0.2547 USDT |
0.2506 USDT |
0.2527 USDT |
0.2545 USDT |
| 2024-11-08 |
0.2509 USDT |
1,946,819.8950 OMG |
0.2538 USDT |
0.2457 USDT |
0.2491 USDT |
0.2497 USDT |
| 2024-11-07 |
0.2513 USDT |
1,776,065.4865 OMG |
0.2496 USDT |
0.2437 USDT |
0.2496 USDT |
0.2496 USDT |
| 2024-11-06 |
0.2411 USDT |
2,674,465.1074 OMG |
0.2241 USDT |
0.2238 USDT |
0.2288 USDT |
0.2476 USDT |
| 2024-11-05 |
0.2188 USDT |
1,691,681.2027 OMG |
0.2130 USDT |
0.2127 USDT |
0.2165 USDT |
0.2228 USDT |
| 2024-11-04 |
0.2166 USDT |
1,634,950.9667 OMG |
0.2183 USDT |
0.2116 USDT |
0.2135 USDT |
0.2117 USDT |
| 2024-11-03 |
0.2198 USDT |
2,437,830.4805 OMG |
0.2247 USDT |
0.2066 USDT |
0.2135 USDT |
0.2195 USDT |