Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-30 |
1.4430 USDT |
342,485.1838 OMG |
1.5281 USDT |
1.3623 USDT |
1.3782 USDT |
1.3769 USDT |
| 2023-01-29 |
1.5007 USDT |
277,483.0275 OMG |
1.4586 USDT |
1.4469 USDT |
1.4661 USDT |
1.5282 USDT |
| 2023-01-28 |
1.5042 USDT |
241,818.1226 OMG |
1.5098 USDT |
1.4581 USDT |
1.4776 USDT |
1.4653 USDT |
| 2023-01-27 |
1.4713 USDT |
283,795.9225 OMG |
1.4668 USDT |
1.4296 USDT |
1.4445 USDT |
1.5070 USDT |
| 2023-01-26 |
1.4507 USDT |
317,551.9551 OMG |
1.4464 USDT |
1.4204 USDT |
1.4443 USDT |
1.4706 USDT |
| 2023-01-25 |
1.3956 USDT |
258,351.4238 OMG |
1.4139 USDT |
1.3538 USDT |
1.3859 USDT |
1.4056 USDT |
| 2023-01-24 |
1.4810 USDT |
363,588.8640 OMG |
1.4210 USDT |
1.4056 USDT |
1.4389 USDT |
1.4671 USDT |
| 2023-01-23 |
1.4038 USDT |
280,388.9212 OMG |
1.3861 USDT |
1.3744 USDT |
1.4023 USDT |
1.4113 USDT |
| 2023-01-22 |
1.3773 USDT |
289,866.6571 OMG |
1.3455 USDT |
1.3341 USDT |
1.3516 USDT |
1.3734 USDT |
| 2023-01-21 |
1.3579 USDT |
321,773.8830 OMG |
1.3329 USDT |
1.3218 USDT |
1.3468 USDT |
1.3590 USDT |
| 2023-01-20 |
1.2505 USDT |
264,198.9155 OMG |
1.2458 USDT |
1.2294 USDT |
1.2387 USDT |
1.3038 USDT |
| 2023-01-19 |
1.2248 USDT |
294,570.0774 OMG |
1.1976 USDT |
1.1962 USDT |
1.2143 USDT |
1.2376 USDT |
| 2023-01-18 |
1.2616 USDT |
302,849.4928 OMG |
1.2701 USDT |
1.1854 USDT |
1.2191 USDT |
1.2159 USDT |
| 2023-01-17 |
1.2857 USDT |
268,815.9746 OMG |
1.2929 USDT |
1.2638 USDT |
1.2724 USDT |
1.2820 USDT |
| 2023-01-16 |
1.3109 USDT |
376,792.9680 OMG |
1.3180 USDT |
1.2542 USDT |
1.2794 USDT |
1.2904 USDT |
| 2023-01-15 |
1.3111 USDT |
510,094.9672 OMG |
1.3053 USDT |
1.2812 USDT |
1.3029 USDT |
1.3195 USDT |
| 2023-01-14 |
1.2919 USDT |
519,550.6518 OMG |
1.2553 USDT |
1.2243 USDT |
1.2764 USDT |
1.3032 USDT |
| 2023-01-13 |
1.2102 USDT |
340,496.5333 OMG |
1.2099 USDT |
1.1882 USDT |
1.2020 USDT |
1.2497 USDT |
| 2023-01-12 |
1.2025 USDT |
348,411.3565 OMG |
1.1882 USDT |
1.1617 USDT |
1.1872 USDT |
1.2119 USDT |
| 2023-01-11 |
1.1489 USDT |
351,606.1770 OMG |
1.1375 USDT |
1.1248 USDT |
1.1372 USDT |
1.1809 USDT |
| 2023-01-10 |
1.1282 USDT |
427,899.7036 OMG |
1.1266 USDT |
1.1072 USDT |
1.1202 USDT |
1.1354 USDT |
| 2023-01-09 |
1.1434 USDT |
528,863.6917 OMG |
1.1243 USDT |
1.1216 USDT |
1.1346 USDT |
1.1391 USDT |
| 2023-01-08 |
1.0749 USDT |
582,842.8361 OMG |
1.0908 USDT |
1.0618 USDT |
1.0697 USDT |
1.0922 USDT |
| 2023-01-07 |
1.0843 USDT |
689,702.2074 OMG |
1.0605 USDT |
1.0599 USDT |
1.0670 USDT |
1.0861 USDT |
| 2023-01-06 |
1.0483 USDT |
1,034,003.4888 OMG |
1.0572 USDT |
0.9999 USDT |
1.0408 USDT |
1.0607 USDT |
| 2023-01-05 |
1.0688 USDT |
1,114,275.2325 OMG |
1.0795 USDT |
1.0502 USDT |
1.0580 USDT |
1.0587 USDT |
| 2023-01-04 |
1.0857 USDT |
1,143,626.6574 OMG |
1.0583 USDT |
1.0544 USDT |
1.0594 USDT |
1.0793 USDT |
| 2023-01-03 |
1.0507 USDT |
1,142,888.3610 OMG |
1.0510 USDT |
1.0356 USDT |
1.0389 USDT |
1.0576 USDT |
| 2023-01-02 |
1.0440 USDT |
1,145,293.5432 OMG |
1.0445 USDT |
1.0234 USDT |
1.0285 USDT |
1.0501 USDT |
| 2023-01-01 |
1.0352 USDT |
1,095,039.5332 OMG |
1.0284 USDT |
1.0120 USDT |
1.0238 USDT |
1.0423 USDT |
| 2022-12-31 |
1.0267 USDT |
1,005,268.5565 OMG |
1.0207 USDT |
1.0170 USDT |
1.0211 USDT |
1.0286 USDT |
| 2022-12-30 |
1.0085 USDT |
605,493.7099 OMG |
1.0025 USDT |
0.9886 USDT |
0.9935 USDT |
1.0225 USDT |