Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-21 |
1.9157 USDT |
758,881.1386 OMG |
2.0308 USDT |
1.8148 USDT |
1.8365 USDT |
1.8345 USDT |
| 2023-03-20 |
2.2481 USDT |
2,107,644.0860 OMG |
2.3162 USDT |
2.0585 USDT |
2.0855 USDT |
2.0703 USDT |
| 2023-03-19 |
1.9193 USDT |
2,344,714.3669 OMG |
1.4498 USDT |
1.4488 USDT |
1.4829 USDT |
2.3120 USDT |
| 2023-03-18 |
1.5044 USDT |
300,432.4128 OMG |
1.4924 USDT |
1.4476 USDT |
1.4962 USDT |
1.4781 USDT |
| 2023-03-17 |
1.4090 USDT |
343,768.2454 OMG |
1.3662 USDT |
1.3500 USDT |
1.3688 USDT |
1.4425 USDT |
| 2023-03-16 |
1.3508 USDT |
369,335.5141 OMG |
1.3478 USDT |
1.3205 USDT |
1.3424 USDT |
1.3546 USDT |
| 2023-03-15 |
1.4525 USDT |
358,464.6257 OMG |
1.5057 USDT |
1.3240 USDT |
1.3479 USDT |
1.3440 USDT |
| 2023-03-14 |
1.4651 USDT |
292,495.8195 OMG |
1.4357 USDT |
1.4136 USDT |
1.4326 USDT |
1.5455 USDT |
| 2023-03-13 |
1.3781 USDT |
367,498.4279 OMG |
1.3548 USDT |
1.3154 USDT |
1.3407 USDT |
1.4354 USDT |
| 2023-03-12 |
1.2434 USDT |
344,926.4110 OMG |
1.2442 USDT |
1.2163 USDT |
1.2290 USDT |
1.2863 USDT |
| 2023-03-11 |
1.2417 USDT |
355,992.6706 OMG |
1.2741 USDT |
1.1878 USDT |
1.2041 USDT |
1.2424 USDT |
| 2023-03-10 |
1.2548 USDT |
344,643.1750 OMG |
1.2660 USDT |
1.1897 USDT |
1.2186 USDT |
1.2756 USDT |
| 2023-03-09 |
1.3692 USDT |
315,512.1844 OMG |
1.3729 USDT |
1.2690 USDT |
1.3222 USDT |
1.2744 USDT |
| 2023-03-08 |
1.4160 USDT |
266,436.5276 OMG |
1.4571 USDT |
1.3637 USDT |
1.3888 USDT |
1.3702 USDT |
| 2023-03-07 |
1.4541 USDT |
203,660.1156 OMG |
1.5029 USDT |
1.4235 USDT |
1.4377 USDT |
1.4296 USDT |
| 2023-03-06 |
1.4700 USDT |
33,137.6052 OMG |
1.4923 USDT |
1.4463 USDT |
1.4579 USDT |
1.4945 USDT |
| 2023-03-05 |
1.5338 USDT |
21,219.6028 OMG |
1.5205 USDT |
1.5114 USDT |
1.5224 USDT |
1.5310 USDT |
| 2023-03-04 |
1.5495 USDT |
22,765.0421 OMG |
1.5665 USDT |
1.4871 USDT |
1.5122 USDT |
1.5090 USDT |
| 2023-03-03 |
1.5577 USDT |
227,914.7257 OMG |
1.6799 USDT |
1.5042 USDT |
1.5289 USDT |
1.5611 USDT |
| 2023-03-02 |
1.6730 USDT |
257,230.4916 OMG |
1.7271 USDT |
1.6375 USDT |
1.6451 USDT |
1.6707 USDT |
| 2023-03-01 |
1.7069 USDT |
262,837.0007 OMG |
1.6738 USDT |
1.6582 USDT |
1.6779 USDT |
1.7128 USDT |
| 2023-02-28 |
1.7311 USDT |
279,831.5311 OMG |
1.7909 USDT |
1.6700 USDT |
1.6740 USDT |
1.6725 USDT |
| 2023-02-27 |
1.8008 USDT |
406,462.8699 OMG |
1.7145 USDT |
1.7129 USDT |
1.7328 USDT |
1.7926 USDT |
| 2023-02-26 |
1.6889 USDT |
281,020.5038 OMG |
1.6961 USDT |
1.6675 USDT |
1.6784 USDT |
1.7102 USDT |
| 2023-02-25 |
1.6901 USDT |
282,992.0485 OMG |
1.7157 USDT |
1.6330 USDT |
1.6563 USDT |
1.6536 USDT |
| 2023-02-24 |
1.7431 USDT |
286,782.7530 OMG |
1.7870 USDT |
1.6574 USDT |
1.6909 USDT |
1.6909 USDT |
| 2023-02-23 |
1.8112 USDT |
267,044.2111 OMG |
1.8489 USDT |
1.7499 USDT |
1.7667 USDT |
1.7987 USDT |
| 2023-02-22 |
1.7730 USDT |
255,393.6824 OMG |
1.8465 USDT |
1.7349 USDT |
1.7652 USDT |
1.7893 USDT |
| 2023-02-21 |
1.8821 USDT |
300,098.3310 OMG |
1.9456 USDT |
1.8226 USDT |
1.8358 USDT |
1.8264 USDT |
| 2023-02-20 |
1.8788 USDT |
415,766.1692 OMG |
1.7535 USDT |
1.6850 USDT |
1.7319 USDT |
1.9505 USDT |
| 2023-02-19 |
1.7448 USDT |
393,048.9417 OMG |
1.6699 USDT |
1.6695 USDT |
1.6876 USDT |
1.7247 USDT |
| 2023-02-18 |
1.6705 USDT |
260,568.6326 OMG |
1.6650 USDT |
1.6482 USDT |
1.6555 USDT |
1.6533 USDT |
| 2023-02-17 |
1.6200 USDT |
295,607.8682 OMG |
1.5560 USDT |
1.5480 USDT |
1.5877 USDT |
1.6703 USDT |
| 2023-02-16 |
1.6429 USDT |
310,618.7786 OMG |
1.6572 USDT |
1.5479 USDT |
1.5779 USDT |
1.5565 USDT |
| 2023-02-15 |
1.5785 USDT |
282,500.8792 OMG |
1.5664 USDT |
1.5426 USDT |
1.5548 USDT |
1.6457 USDT |
| 2023-02-14 |
1.5209 USDT |
333,446.7261 OMG |
1.4790 USDT |
1.4778 USDT |
1.4983 USDT |
1.5631 USDT |
| 2023-02-13 |
1.4661 USDT |
266,248.6221 OMG |
1.5173 USDT |
1.4099 USDT |
1.4346 USDT |
1.4465 USDT |
| 2023-02-12 |
1.5381 USDT |
300,200.7195 OMG |
1.5451 USDT |
1.4984 USDT |
1.5247 USDT |
1.5187 USDT |
| 2023-02-11 |
1.5243 USDT |
242,957.1531 OMG |
1.5252 USDT |
1.5068 USDT |
1.5197 USDT |
1.5227 USDT |
| 2023-02-10 |
1.5132 USDT |
330,575.5646 OMG |
1.4907 USDT |
1.4645 USDT |
1.4935 USDT |
1.5202 USDT |
| 2023-02-09 |
1.6779 USDT |
342,123.6323 OMG |
1.6977 USDT |
1.5405 USDT |
1.5540 USDT |
1.5481 USDT |
| 2023-02-08 |
1.6570 USDT |
292,972.2703 OMG |
1.6910 USDT |
1.5765 USDT |
1.6240 USDT |
1.6529 USDT |
| 2023-02-07 |
1.6550 USDT |
365,287.3555 OMG |
1.6725 USDT |
1.6237 USDT |
1.6414 USDT |
1.6959 USDT |
| 2023-02-06 |
1.7173 USDT |
837,782.8398 OMG |
1.6061 USDT |
1.6061 USDT |
1.6895 USDT |
1.6897 USDT |
| 2023-02-05 |
1.6244 USDT |
862,729.4468 OMG |
1.5567 USDT |
1.5406 USDT |
1.5495 USDT |
1.6112 USDT |
| 2023-02-04 |
1.5594 USDT |
254,309.5230 OMG |
1.5712 USDT |
1.5355 USDT |
1.5450 USDT |
1.5633 USDT |
| 2023-02-03 |
1.5329 USDT |
438,537.1744 OMG |
1.4538 USDT |
1.4525 USDT |
1.4728 USDT |
1.5719 USDT |
| 2023-02-02 |
1.4950 USDT |
286,162.3819 OMG |
1.4578 USDT |
1.4578 USDT |
1.4895 USDT |
1.4887 USDT |
| 2023-02-01 |
1.3805 USDT |
298,871.2132 OMG |
1.3984 USDT |
1.3376 USDT |
1.3565 USDT |
1.3703 USDT |
| 2023-01-31 |
1.3898 USDT |
304,394.9275 OMG |
1.3789 USDT |
1.3561 USDT |
1.3703 USDT |
1.3937 USDT |