Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3503 EUR |
14,046.5837 OMG |
0.3392 EUR |
0.3306 EUR |
0.3508 EUR |
0.3312 EUR |
| 2025-01-21 |
0.3247 EUR |
117,308.9084 OMG |
0.3104 EUR |
0.3050 EUR |
0.3434 EUR |
0.3244 EUR |
| 2025-01-20 |
0.3440 EUR |
87,372.1004 OMG |
0.3310 EUR |
0.3190 EUR |
0.3704 EUR |
0.3279 EUR |
| 2025-01-19 |
0.3631 EUR |
29,331.4235 OMG |
0.3964 EUR |
0.3500 EUR |
0.4020 EUR |
0.3849 EUR |
| 2025-01-18 |
0.4063 EUR |
44,029.4050 OMG |
0.4130 EUR |
0.3753 EUR |
0.4487 EUR |
0.3899 EUR |
| 2025-01-17 |
0.3509 EUR |
67,188.8958 OMG |
0.3590 EUR |
0.3406 EUR |
0.3614 EUR |
0.3458 EUR |
| 2025-01-16 |
0.3300 EUR |
56,191.7424 OMG |
0.3250 EUR |
0.3121 EUR |
0.3395 EUR |
0.3377 EUR |
| 2025-01-15 |
0.3151 EUR |
71,113.4562 OMG |
0.3096 EUR |
0.2928 EUR |
0.3248 EUR |
0.3199 EUR |
| 2025-01-14 |
0.3026 EUR |
9,622.9509 OMG |
0.2956 EUR |
0.2857 EUR |
0.3035 EUR |
0.2962 EUR |
| 2025-01-13 |
0.2912 EUR |
25,541.8829 OMG |
0.3063 EUR |
0.2765 EUR |
0.3063 EUR |
0.2824 EUR |
| 2025-01-12 |
0.3019 EUR |
4,782.0204 OMG |
0.3037 EUR |
0.2935 EUR |
0.3107 EUR |
0.3027 EUR |
| 2025-01-11 |
0.3087 EUR |
19,043.8981 OMG |
0.3121 EUR |
0.3014 EUR |
0.3121 EUR |
0.3014 EUR |
| 2025-01-10 |
0.3087 EUR |
58,459.5569 OMG |
0.2959 EUR |
0.2959 EUR |
0.3153 EUR |
0.3132 EUR |
| 2025-01-09 |
0.3009 EUR |
35,428.0071 OMG |
0.3081 EUR |
0.2918 EUR |
0.3146 EUR |
0.3048 EUR |
| 2025-01-08 |
0.2971 EUR |
31,583.9523 OMG |
0.3037 EUR |
0.2941 EUR |
0.3124 EUR |
0.3070 EUR |
| 2025-01-07 |
0.3320 EUR |
30,311.1478 OMG |
0.3532 EUR |
0.3130 EUR |
0.3532 EUR |
0.3130 EUR |
| 2025-01-06 |
0.3465 EUR |
51,973.0382 OMG |
0.3436 EUR |
0.3389 EUR |
0.3600 EUR |
0.3512 EUR |
| 2025-01-05 |
0.3446 EUR |
6,614.3724 OMG |
0.3440 EUR |
0.3387 EUR |
0.3467 EUR |
0.3426 EUR |
| 2025-01-04 |
0.3512 EUR |
50,752.3596 OMG |
0.3548 EUR |
0.3430 EUR |
0.3565 EUR |
0.3526 EUR |
| 2025-01-03 |
0.3350 EUR |
43,263.4355 OMG |
0.3260 EUR |
0.3213 EUR |
0.3389 EUR |
0.3389 EUR |
| 2025-01-02 |
0.3333 EUR |
79,443.9042 OMG |
0.3274 EUR |
0.3210 EUR |
0.3371 EUR |
0.3210 EUR |
| 2025-01-01 |
0.3171 EUR |
25,386.1535 OMG |
0.3167 EUR |
0.3111 EUR |
0.3224 EUR |
0.3224 EUR |
| 2024-12-31 |
0.3143 EUR |
47,437.6223 OMG |
0.3125 EUR |
0.3029 EUR |
0.3230 EUR |
0.3203 EUR |
| 2024-12-30 |
0.3177 EUR |
74,271.4329 OMG |
0.3141 EUR |
0.3014 EUR |
0.3230 EUR |
0.3230 EUR |
| 2024-12-29 |
0.3291 EUR |
72,445.2578 OMG |
0.3347 EUR |
0.3101 EUR |
0.3349 EUR |
0.3101 EUR |
| 2024-12-28 |
0.3348 EUR |
40,533.9283 OMG |
0.3251 EUR |
0.3153 EUR |
0.3393 EUR |
0.3344 EUR |
| 2024-12-27 |
0.3284 EUR |
18,799.8366 OMG |
0.3086 EUR |
0.3086 EUR |
0.3399 EUR |
0.3191 EUR |
| 2024-12-26 |
0.3233 EUR |
8,861.7235 OMG |
0.3386 EUR |
0.3041 EUR |
0.3581 EUR |
0.3186 EUR |
| 2024-12-25 |
0.3598 EUR |
84,086.2213 OMG |
0.3566 EUR |
0.3466 EUR |
0.3648 EUR |
0.3575 EUR |
| 2024-12-24 |
0.3532 EUR |
119,655.8627 OMG |
0.3397 EUR |
0.3292 EUR |
0.3672 EUR |
0.3623 EUR |
| 2024-12-23 |
0.3204 EUR |
84,806.0765 OMG |
0.3102 EUR |
0.3102 EUR |
0.3308 EUR |
0.3165 EUR |
| 2024-12-22 |
0.3199 EUR |
6,613.9229 OMG |
0.3221 EUR |
0.3091 EUR |
0.3312 EUR |
0.3173 EUR |
| 2024-12-21 |
0.3552 EUR |
67,969.7737 OMG |
0.3465 EUR |
0.3177 EUR |
0.3667 EUR |
0.3218 EUR |
| 2024-12-20 |
0.3341 EUR |
180,337.6653 OMG |
0.3429 EUR |
0.2900 EUR |
0.3480 EUR |
0.3340 EUR |
| 2024-12-19 |
0.3449 EUR |
74,984.2458 OMG |
0.3653 EUR |
0.3186 EUR |
0.3897 EUR |
0.3217 EUR |
| 2024-12-18 |
0.3951 EUR |
66,734.9228 OMG |
0.4050 EUR |
0.3747 EUR |
0.4185 EUR |
0.3750 EUR |
| 2024-12-17 |
0.4083 EUR |
28,241.9257 OMG |
0.4052 EUR |
0.3900 EUR |
0.4204 EUR |
0.4071 EUR |
| 2024-12-16 |
0.4222 EUR |
167,695.4638 OMG |
0.4416 EUR |
0.3970 EUR |
0.4801 EUR |
0.4235 EUR |
| 2024-12-15 |
0.4152 EUR |
143,736.3992 OMG |
0.4099 EUR |
0.3948 EUR |
0.4333 EUR |
0.4182 EUR |
| 2024-12-14 |
0.4463 EUR |
101,961.0068 OMG |
0.4600 EUR |
0.4042 EUR |
0.4990 EUR |
0.4136 EUR |
| 2024-12-13 |
0.4524 EUR |
65,701.5716 OMG |
0.4719 EUR |
0.4389 EUR |
0.4746 EUR |
0.4619 EUR |
| 2024-12-12 |
0.4871 EUR |
146,949.1884 OMG |
0.4691 EUR |
0.4616 EUR |
0.4998 EUR |
0.4742 EUR |
| 2024-12-11 |
0.4648 EUR |
162,386.7714 OMG |
0.4303 EUR |
0.4153 EUR |
0.4810 EUR |
0.4676 EUR |
| 2024-12-10 |
0.4413 EUR |
133,145.4390 OMG |
0.4388 EUR |
0.3840 EUR |
0.4657 EUR |
0.4297 EUR |
| 2024-12-09 |
0.4678 EUR |
164,036.7533 OMG |
0.5549 EUR |
0.3862 EUR |
0.5549 EUR |
0.4190 EUR |
| 2024-12-08 |
0.5432 EUR |
155,259.6415 OMG |
0.5334 EUR |
0.5178 EUR |
0.5615 EUR |
0.5614 EUR |
| 2024-12-07 |
0.5626 EUR |
70,263.4822 OMG |
0.5662 EUR |
0.5430 EUR |
0.5756 EUR |
0.5465 EUR |
| 2024-12-06 |
0.5455 EUR |
416,005.4308 OMG |
0.5554 EUR |
0.5020 EUR |
0.5769 EUR |
0.5527 EUR |
| 2024-12-05 |
0.5692 EUR |
163,263.0152 OMG |
0.5705 EUR |
0.5461 EUR |
0.5970 EUR |
0.5596 EUR |
| 2024-12-04 |
0.5842 EUR |
424,990.7725 OMG |
0.5396 EUR |
0.5160 EUR |
0.6236 EUR |
0.5860 EUR |