Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.2313 USDT |
512,939.4632 OMG |
0.2310 USDT |
0.2289 USDT |
0.2298 USDT |
0.2293 USDT |
| 2024-11-01 |
0.2320 USDT |
2,192,474.0511 OMG |
0.2339 USDT |
0.2256 USDT |
0.2304 USDT |
0.2308 USDT |
| 2024-10-31 |
0.2412 USDT |
1,204,796.6850 OMG |
0.2454 USDT |
0.2362 USDT |
0.2389 USDT |
0.2385 USDT |
| 2024-10-30 |
0.2475 USDT |
1,301,655.0509 OMG |
0.2490 USDT |
0.2431 USDT |
0.2464 USDT |
0.2450 USDT |
| 2024-10-29 |
0.2453 USDT |
3,027,704.5172 OMG |
0.2402 USDT |
0.2394 USDT |
0.2425 USDT |
0.2480 USDT |
| 2024-10-28 |
0.2380 USDT |
2,885,962.3817 OMG |
0.2411 USDT |
0.2330 USDT |
0.2365 USDT |
0.2400 USDT |
| 2024-10-27 |
0.2398 USDT |
1,580,034.6792 OMG |
0.2389 USDT |
0.2377 USDT |
0.2393 USDT |
0.2406 USDT |
| 2024-10-26 |
0.2388 USDT |
3,426,321.4469 OMG |
0.2327 USDT |
0.2238 USDT |
0.2363 USDT |
0.2391 USDT |
| 2024-10-25 |
0.2590 USDT |
2,209,431.0279 OMG |
0.2628 USDT |
0.2502 USDT |
0.2555 USDT |
0.2541 USDT |
| 2024-10-24 |
0.2613 USDT |
2,239,848.4573 OMG |
0.2596 USDT |
0.2573 USDT |
0.2599 USDT |
0.2621 USDT |
| 2024-10-23 |
0.2597 USDT |
2,234,322.7561 OMG |
0.2657 USDT |
0.2490 USDT |
0.2555 USDT |
0.2574 USDT |
| 2024-10-22 |
0.2670 USDT |
1,137,595.8822 OMG |
0.2676 USDT |
0.2609 USDT |
0.2641 USDT |
0.2612 USDT |
| 2024-10-21 |
0.2727 USDT |
2,338,543.8668 OMG |
0.2793 USDT |
0.2637 USDT |
0.2672 USDT |
0.2678 USDT |
| 2024-10-20 |
0.2678 USDT |
1,460,969.2630 OMG |
0.2658 USDT |
0.2619 USDT |
0.2649 USDT |
0.2718 USDT |
| 2024-10-19 |
0.2647 USDT |
1,842,802.5653 OMG |
0.2626 USDT |
0.2611 USDT |
0.2629 USDT |
0.2650 USDT |
| 2024-10-18 |
0.2635 USDT |
1,829,572.3455 OMG |
0.2607 USDT |
0.2400 USDT |
0.2616 USDT |
0.2611 USDT |
| 2024-10-17 |
0.2680 USDT |
2,394,460.5042 OMG |
0.2670 USDT |
0.2563 USDT |
0.2606 USDT |
0.2581 USDT |
| 2024-10-16 |
0.2644 USDT |
3,030,178.1957 OMG |
0.2656 USDT |
0.2574 USDT |
0.2609 USDT |
0.2685 USDT |
| 2024-10-15 |
0.2753 USDT |
938,387.5590 OMG |
0.2772 USDT |
0.2707 USDT |
0.2763 USDT |
0.2769 USDT |
| 2024-10-14 |
0.2688 USDT |
1,149,281.7958 OMG |
0.2647 USDT |
0.2615 USDT |
0.2632 USDT |
0.2699 USDT |
| 2024-10-13 |
0.2639 USDT |
1,068,002.1839 OMG |
0.2732 USDT |
0.2578 USDT |
0.2598 USDT |
0.2621 USDT |
| 2024-10-12 |
0.2757 USDT |
1,328,239.6985 OMG |
0.2724 USDT |
0.2704 USDT |
0.2726 USDT |
0.2764 USDT |
| 2024-10-11 |
0.2659 USDT |
1,392,564.9399 OMG |
0.2634 USDT |
0.2617 USDT |
0.2647 USDT |
0.2687 USDT |
| 2024-10-10 |
0.2679 USDT |
441,759.8223 OMG |
0.2701 USDT |
0.2639 USDT |
0.2682 USDT |
0.2677 USDT |
| 2024-10-09 |
0.2687 USDT |
1,207,636.3299 OMG |
0.2664 USDT |
0.2653 USDT |
0.2679 USDT |
0.2709 USDT |
| 2024-10-08 |
0.2845 USDT |
1,306,349.6931 OMG |
0.2901 USDT |
0.2754 USDT |
0.2791 USDT |
0.2770 USDT |
| 2024-10-07 |
0.2958 USDT |
2,849,391.2415 OMG |
0.2881 USDT |
0.2818 USDT |
0.2873 USDT |
0.2950 USDT |
| 2024-10-06 |
0.2872 USDT |
1,071,128.6322 OMG |
0.2870 USDT |
0.2782 USDT |
0.2824 USDT |
0.2868 USDT |
| 2024-10-05 |
0.2714 USDT |
2,330,741.7609 OMG |
0.2561 USDT |
0.2540 USDT |
0.2571 USDT |
0.2847 USDT |
| 2024-10-04 |
0.2481 USDT |
1,808,432.4404 OMG |
0.2459 USDT |
0.2440 USDT |
0.2465 USDT |
0.2504 USDT |
| 2024-10-03 |
0.2474 USDT |
2,135,734.9068 OMG |
0.2476 USDT |
0.2379 USDT |
0.2490 USDT |
0.2438 USDT |