Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.5181 EUR |
427,536.0780 OMG |
0.4847 EUR |
0.4753 EUR |
0.5697 EUR |
0.5458 EUR |
| 2024-12-02 |
0.4606 EUR |
154,483.9212 OMG |
0.4670 EUR |
0.4350 EUR |
0.4820 EUR |
0.4656 EUR |
| 2024-12-01 |
0.4711 EUR |
134,088.5636 OMG |
0.4625 EUR |
0.4612 EUR |
0.4820 EUR |
0.4711 EUR |
| 2024-11-30 |
0.4679 EUR |
211,291.7215 OMG |
0.4488 EUR |
0.4440 EUR |
0.4792 EUR |
0.4755 EUR |
| 2024-11-29 |
0.4686 EUR |
449,038.6332 OMG |
0.4522 EUR |
0.4438 EUR |
0.4950 EUR |
0.4527 EUR |
| 2024-11-28 |
0.4346 EUR |
355,287.6033 OMG |
0.4138 EUR |
0.4027 EUR |
0.4707 EUR |
0.4615 EUR |
| 2024-11-27 |
0.3866 EUR |
125,751.8950 OMG |
0.3519 EUR |
0.3505 EUR |
0.4408 EUR |
0.3900 EUR |
| 2024-11-26 |
0.3649 EUR |
99,487.3944 OMG |
0.3636 EUR |
0.3402 EUR |
0.4083 EUR |
0.3463 EUR |
| 2024-11-25 |
0.3860 EUR |
174,174.8694 OMG |
0.3803 EUR |
0.3583 EUR |
0.3980 EUR |
0.3682 EUR |
| 2024-11-24 |
0.3882 EUR |
388,796.2766 OMG |
0.3764 EUR |
0.3506 EUR |
0.4150 EUR |
0.3626 EUR |
| 2024-11-23 |
0.3441 EUR |
404,707.1280 OMG |
0.3102 EUR |
0.3087 EUR |
0.4041 EUR |
0.3645 EUR |
| 2024-11-22 |
0.3011 EUR |
101,496.3143 OMG |
0.2942 EUR |
0.2911 EUR |
0.3090 EUR |
0.3013 EUR |
| 2024-11-21 |
0.2857 EUR |
47,788.3658 OMG |
0.2794 EUR |
0.2768 EUR |
0.2953 EUR |
0.2931 EUR |
| 2024-11-20 |
0.2738 EUR |
35,722.3354 OMG |
0.2763 EUR |
0.2670 EUR |
0.2855 EUR |
0.2732 EUR |
| 2024-11-19 |
0.2911 EUR |
69,681.5849 OMG |
0.2936 EUR |
0.2854 EUR |
0.3100 EUR |
0.2894 EUR |
| 2024-11-18 |
0.2829 EUR |
62,002.4656 OMG |
0.2771 EUR |
0.2751 EUR |
0.2980 EUR |
0.2935 EUR |
| 2024-11-17 |
0.2764 EUR |
12,676.6236 OMG |
0.2823 EUR |
0.2702 EUR |
0.2839 EUR |
0.2723 EUR |
| 2024-11-16 |
0.2799 EUR |
71,252.7748 OMG |
0.2673 EUR |
0.2587 EUR |
0.2892 EUR |
0.2848 EUR |
| 2024-11-15 |
0.2757 EUR |
124,251.8411 OMG |
0.2413 EUR |
0.2360 EUR |
0.3030 EUR |
0.2629 EUR |
| 2024-11-14 |
0.2527 EUR |
23,683.2337 OMG |
0.2562 EUR |
0.2418 EUR |
0.2601 EUR |
0.2462 EUR |
| 2024-11-13 |
0.2540 EUR |
31,290.0571 OMG |
0.2566 EUR |
0.2378 EUR |
0.2635 EUR |
0.2537 EUR |
| 2024-11-12 |
0.2626 EUR |
250,766.7417 OMG |
0.2682 EUR |
0.2427 EUR |
0.2778 EUR |
0.2520 EUR |
| 2024-11-11 |
0.2623 EUR |
177,476.4055 OMG |
0.2555 EUR |
0.2502 EUR |
0.2715 EUR |
0.2652 EUR |
| 2024-11-10 |
0.2484 EUR |
14,800.3844 OMG |
0.2429 EUR |
0.2429 EUR |
0.2550 EUR |
0.2550 EUR |
| 2024-11-09 |
0.2422 EUR |
42,022.5076 OMG |
0.2380 EUR |
0.2366 EUR |
0.2481 EUR |
0.2416 EUR |
| 2024-11-08 |
0.2359 EUR |
13,491.2625 OMG |
0.2367 EUR |
0.2310 EUR |
0.2383 EUR |
0.2360 EUR |
| 2024-11-07 |
0.2354 EUR |
27,742.3122 OMG |
0.2360 EUR |
0.2286 EUR |
0.2400 EUR |
0.2335 EUR |
| 2024-11-06 |
0.2291 EUR |
33,330.7725 OMG |
0.2200 EUR |
0.2200 EUR |
0.2360 EUR |
0.2315 EUR |
| 2024-11-05 |
0.2034 EUR |
103,975.9603 OMG |
0.1992 EUR |
0.1989 EUR |
0.2072 EUR |
0.2024 EUR |
| 2024-11-04 |
0.2032 EUR |
101,774.7888 OMG |
0.1985 EUR |
0.1900 EUR |
0.2100 EUR |
0.1900 EUR |
| 2024-11-03 |
0.2013 EUR |
19,910.5162 OMG |
0.2075 EUR |
0.1933 EUR |
0.2120 EUR |
0.2021 EUR |