Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.2105 EUR |
23,110.1132 OMG |
0.2132 EUR |
0.2067 EUR |
0.2149 EUR |
0.2106 EUR |
| 2024-11-01 |
0.2146 EUR |
70,411.3178 OMG |
0.2150 EUR |
0.2100 EUR |
0.2233 EUR |
0.2134 EUR |
| 2024-10-31 |
0.2226 EUR |
31,246.9433 OMG |
0.2256 EUR |
0.2156 EUR |
0.2283 EUR |
0.2185 EUR |
| 2024-10-30 |
0.2294 EUR |
54,740.0274 OMG |
0.2306 EUR |
0.2259 EUR |
0.2320 EUR |
0.2269 EUR |
| 2024-10-29 |
0.2287 EUR |
43,764.8065 OMG |
0.2222 EUR |
0.2222 EUR |
0.2339 EUR |
0.2329 EUR |
| 2024-10-28 |
0.2200 EUR |
45,073.7126 OMG |
0.2230 EUR |
0.2172 EUR |
0.2247 EUR |
0.2210 EUR |
| 2024-10-27 |
0.2231 EUR |
5,273.7013 OMG |
0.2214 EUR |
0.2207 EUR |
0.2244 EUR |
0.2244 EUR |
| 2024-10-26 |
0.2231 EUR |
12,696.6491 OMG |
0.2149 EUR |
0.2140 EUR |
0.2249 EUR |
0.2231 EUR |
| 2024-10-25 |
0.2393 EUR |
7,276.4344 OMG |
0.2395 EUR |
0.2300 EUR |
0.2410 EUR |
0.2300 EUR |
| 2024-10-24 |
0.2415 EUR |
1,893.5663 OMG |
0.2437 EUR |
0.2402 EUR |
0.2439 EUR |
0.2439 EUR |
| 2024-10-23 |
0.2411 EUR |
6,221.2962 OMG |
0.2447 EUR |
0.2357 EUR |
0.2452 EUR |
0.2382 EUR |
| 2024-10-22 |
0.2441 EUR |
40,720.9839 OMG |
0.2474 EUR |
0.2400 EUR |
0.2482 EUR |
0.2458 EUR |
| 2024-10-21 |
0.2485 EUR |
22,640.8265 OMG |
0.2567 EUR |
0.2434 EUR |
0.2567 EUR |
0.2452 EUR |
| 2024-10-20 |
0.2474 EUR |
1,080.5164 OMG |
0.2433 EUR |
0.2433 EUR |
0.2514 EUR |
0.2514 EUR |
| 2024-10-19 |
0.2449 EUR |
13,760.3365 OMG |
0.2443 EUR |
0.2411 EUR |
0.2483 EUR |
0.2421 EUR |
| 2024-10-18 |
0.2426 EUR |
23,512.2461 OMG |
0.2392 EUR |
0.2392 EUR |
0.2456 EUR |
0.2407 EUR |
| 2024-10-17 |
0.2476 EUR |
40,548.2007 OMG |
0.2474 EUR |
0.2350 EUR |
0.2613 EUR |
0.2414 EUR |
| 2024-10-16 |
0.2455 EUR |
21,091.7166 OMG |
0.2423 EUR |
0.2385 EUR |
0.2535 EUR |
0.2465 EUR |
| 2024-10-15 |
0.2448 EUR |
18,177.8187 OMG |
0.2543 EUR |
0.2383 EUR |
0.2548 EUR |
0.2455 EUR |