Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
1.0739 USDT |
108,758.1790 OMG |
1.0849 USDT |
1.0646 USDT |
1.0876 USDT |
1.0713 USDT |
| 2019-09-20 |
1.1174 USDT |
85,635.4669 OMG |
1.1263 USDT |
1.1120 USDT |
1.1306 USDT |
1.1170 USDT |
| 2019-09-19 |
1.1207 USDT |
137,411.4134 OMG |
1.1201 USDT |
1.1051 USDT |
1.1283 USDT |
1.1267 USDT |
| 2019-09-18 |
1.1346 USDT |
358,701.8804 OMG |
1.1066 USDT |
1.1064 USDT |
1.1610 USDT |
1.1364 USDT |
| 2019-09-17 |
1.1812 USDT |
227,427.3308 OMG |
1.1773 USDT |
1.1639 USDT |
1.2034 USDT |
1.1868 USDT |
| 2019-09-16 |
1.1058 USDT |
226,222.1596 OMG |
1.0948 USDT |
1.0943 USDT |
1.1178 USDT |
1.1166 USDT |
| 2019-09-15 |
1.0496 USDT |
123,862.0849 OMG |
1.0403 USDT |
1.0382 USDT |
1.0633 USDT |
1.0518 USDT |
| 2019-09-14 |
1.0479 USDT |
130,074.3911 OMG |
1.0502 USDT |
1.0452 USDT |
1.0529 USDT |
1.0472 USDT |
| 2019-09-13 |
1.0505 USDT |
210,674.7546 OMG |
1.0474 USDT |
1.0438 USDT |
1.0560 USDT |
1.0472 USDT |
| 2019-09-12 |
1.0284 USDT |
371,394.3541 OMG |
1.0286 USDT |
1.0196 USDT |
1.0409 USDT |
1.0405 USDT |
| 2019-09-11 |
1.0495 USDT |
189,207.2283 OMG |
1.0474 USDT |
1.0450 USDT |
1.0578 USDT |
1.0521 USDT |
| 2019-09-10 |
1.0348 USDT |
277,037.5723 OMG |
1.0303 USDT |
1.0242 USDT |
1.0469 USDT |
1.0421 USDT |
| 2019-09-09 |
1.0703 USDT |
150,420.0712 OMG |
1.0686 USDT |
1.0600 USDT |
1.0836 USDT |
1.0621 USDT |
| 2019-09-08 |
1.0588 USDT |
137,689.6512 OMG |
1.0567 USDT |
1.0467 USDT |
1.0714 USDT |
1.0642 USDT |
| 2019-09-07 |
1.0736 USDT |
197,401.9399 OMG |
1.0711 USDT |
1.0648 USDT |
1.0818 USDT |
1.0793 USDT |
| 2019-09-06 |
1.0590 USDT |
210,110.0703 OMG |
1.0412 USDT |
1.0335 USDT |
1.0740 USDT |
1.0625 USDT |
| 2019-09-05 |
1.0277 USDT |
160,139.4604 OMG |
1.0572 USDT |
1.0117 USDT |
1.0579 USDT |
1.0179 USDT |
| 2019-09-04 |
1.0483 USDT |
93,268.8257 OMG |
1.0531 USDT |
1.0372 USDT |
1.0613 USDT |
1.0416 USDT |
| 2019-09-03 |
1.0611 USDT |
72,994.2890 OMG |
1.0539 USDT |
1.0511 USDT |
1.0770 USDT |
1.0584 USDT |
| 2019-09-02 |
1.0892 USDT |
193,766.8537 OMG |
1.0997 USDT |
1.0707 USDT |
1.1036 USDT |
1.0847 USDT |
| 2019-09-01 |
1.0878 USDT |
98,425.6155 OMG |
1.0735 USDT |
1.0726 USDT |
1.1081 USDT |
1.0896 USDT |
| 2019-08-31 |
1.0864 USDT |
85,746.6480 OMG |
1.0818 USDT |
1.0692 USDT |
1.1050 USDT |
1.0907 USDT |
| 2019-08-30 |
1.0700 USDT |
118,898.6568 OMG |
1.0672 USDT |
1.0543 USDT |
1.0854 USDT |
1.0842 USDT |
| 2019-08-29 |
1.0761 USDT |
106,845.7241 OMG |
1.0752 USDT |
1.0600 USDT |
1.0864 USDT |
1.0763 USDT |
| 2019-08-28 |
1.0569 USDT |
80,738.6313 OMG |
1.0557 USDT |
1.0462 USDT |
1.0701 USDT |
1.0563 USDT |
| 2019-08-27 |
1.1058 USDT |
366,325.4223 OMG |
1.1748 USDT |
1.0610 USDT |
1.1748 USDT |
1.0937 USDT |
| 2019-08-26 |
1.1763 USDT |
58,566.9787 OMG |
1.1832 USDT |
1.1656 USDT |
1.1898 USDT |
1.1718 USDT |
| 2019-08-25 |
1.2223 USDT |
407,184.8330 OMG |
1.2224 USDT |
1.2039 USDT |
1.2352 USDT |
1.2285 USDT |
| 2019-08-24 |
1.2525 USDT |
212,307.2005 OMG |
1.2424 USDT |
1.2402 USDT |
1.2643 USDT |
1.2437 USDT |
| 2019-08-23 |
1.2436 USDT |
243,066.6684 OMG |
1.2191 USDT |
1.2142 USDT |
1.2555 USDT |
1.2522 USDT |
| 2019-08-22 |
1.2405 USDT |
180,972.4275 OMG |
1.2422 USDT |
1.2295 USDT |
1.2518 USDT |
1.2390 USDT |
| 2019-08-21 |
1.2246 USDT |
271,379.9892 OMG |
1.1993 USDT |
1.1983 USDT |
1.2392 USDT |
1.2384 USDT |
| 2019-08-20 |
1.1722 USDT |
354,578.0872 OMG |
1.1434 USDT |
1.1340 USDT |
1.1865 USDT |
1.1824 USDT |
| 2019-08-19 |
1.2253 USDT |
122,590.1333 OMG |
1.2273 USDT |
1.2132 USDT |
1.2328 USDT |
1.2270 USDT |
| 2019-08-18 |
1.2267 USDT |
252,125.9919 OMG |
1.2478 USDT |
1.2066 USDT |
1.2501 USDT |
1.2203 USDT |
| 2019-08-17 |
1.2501 USDT |
267,398.9609 OMG |
1.2243 USDT |
1.2242 USDT |
1.2600 USDT |
1.2547 USDT |
| 2019-08-16 |
1.1537 USDT |
322,333.6302 OMG |
1.1590 USDT |
1.1387 USDT |
1.1650 USDT |
1.1605 USDT |
| 2019-08-15 |
1.1560 USDT |
310,556.8990 OMG |
1.1508 USDT |
1.1409 USDT |
1.1720 USDT |
1.1674 USDT |
| 2019-08-14 |
1.1534 USDT |
293,784.1854 OMG |
1.1619 USDT |
1.1323 USDT |
1.1707 USDT |
1.1617 USDT |
| 2019-08-13 |
1.1548 USDT |
1,949,246.2050 OMG |
1.3007 USDT |
1.0300 USDT |
1.3064 USDT |
1.1780 USDT |
| 2019-08-12 |
1.3428 USDT |
155,513.0311 OMG |
1.3180 USDT |
1.3169 USDT |
1.3599 USDT |
1.3550 USDT |
| 2019-08-11 |
1.3755 USDT |
125,844.5789 OMG |
1.3751 USDT |
1.3724 USDT |
1.3829 USDT |
1.3735 USDT |
| 2019-08-10 |
1.4249 USDT |
666,619.1889 OMG |
1.3890 USDT |
1.3856 USDT |
1.4415 USDT |
1.4209 USDT |
| 2019-08-09 |
1.3048 USDT |
138,993.0165 OMG |
1.2880 USDT |
1.2784 USDT |
1.3300 USDT |
1.3211 USDT |
| 2019-08-08 |
1.3208 USDT |
540,847.0462 OMG |
1.3290 USDT |
1.3029 USDT |
1.3462 USDT |
1.3212 USDT |
| 2019-08-07 |
1.4168 USDT |
465,728.8326 OMG |
1.4201 USDT |
1.4028 USDT |
1.4303 USDT |
1.4204 USDT |
| 2019-08-06 |
1.4276 USDT |
612,959.1184 OMG |
1.4424 USDT |
1.4000 USDT |
1.4483 USDT |
1.4361 USDT |
| 2019-08-05 |
1.4805 USDT |
418,383.5693 OMG |
1.4953 USDT |
1.4489 USDT |
1.5090 USDT |
1.4644 USDT |
| 2019-08-04 |
1.5611 USDT |
260,434.1923 OMG |
1.5622 USDT |
1.5378 USDT |
1.5800 USDT |
1.5629 USDT |
| 2019-08-03 |
1.5246 USDT |
225,646.1806 OMG |
1.5357 USDT |
1.4959 USDT |
1.5443 USDT |
1.5216 USDT |