Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.6946 EUR |
68,927.0649 OMG |
0.6822 EUR |
0.6747 EUR |
0.7042 EUR |
0.6909 EUR |
| 2023-12-08 |
0.6685 EUR |
81,644.9111 OMG |
0.6446 EUR |
0.6443 EUR |
0.6805 EUR |
0.6786 EUR |
| 2023-12-07 |
0.6402 EUR |
35,674.7344 OMG |
0.6326 EUR |
0.6152 EUR |
0.6484 EUR |
0.6454 EUR |
| 2023-12-06 |
0.6373 EUR |
82,430.8740 OMG |
0.6385 EUR |
0.6164 EUR |
0.6572 EUR |
0.6364 EUR |
| 2023-12-05 |
0.6250 EUR |
57,904.8229 OMG |
0.6201 EUR |
0.6099 EUR |
0.6368 EUR |
0.6326 EUR |
| 2023-12-04 |
0.6125 EUR |
89,323.3444 OMG |
0.6041 EUR |
0.5777 EUR |
0.6456 EUR |
0.6136 EUR |
| 2023-12-03 |
0.6023 EUR |
39,172.8158 OMG |
0.6060 EUR |
0.5901 EUR |
0.6158 EUR |
0.5954 EUR |
| 2023-12-02 |
0.5994 EUR |
54,422.3836 OMG |
0.5958 EUR |
0.5892 EUR |
0.6084 EUR |
0.6018 EUR |
| 2023-12-01 |
0.5881 EUR |
27,891.2738 OMG |
0.5871 EUR |
0.5801 EUR |
0.5944 EUR |
0.5910 EUR |
| 2023-11-30 |
0.5841 EUR |
44,883.7085 OMG |
0.5792 EUR |
0.5792 EUR |
0.5890 EUR |
0.5807 EUR |
| 2023-11-29 |
0.5809 EUR |
25,943.2227 OMG |
0.5794 EUR |
0.5729 EUR |
0.5888 EUR |
0.5732 EUR |
| 2023-11-28 |
0.5810 EUR |
39,510.7453 OMG |
0.5712 EUR |
0.5537 EUR |
0.5902 EUR |
0.5873 EUR |
| 2023-11-27 |
0.5784 EUR |
20,704.7853 OMG |
0.5956 EUR |
0.5605 EUR |
0.6033 EUR |
0.5658 EUR |
| 2023-11-26 |
0.5918 EUR |
30,118.7601 OMG |
0.5917 EUR |
0.5672 EUR |
0.5999 EUR |
0.5916 EUR |
| 2023-11-25 |
0.5871 EUR |
43,723.0384 OMG |
0.5797 EUR |
0.5743 EUR |
0.5917 EUR |
0.5898 EUR |
| 2023-11-24 |
0.5779 EUR |
34,034.3612 OMG |
0.5604 EUR |
0.5604 EUR |
0.5850 EUR |
0.5751 EUR |
| 2023-11-23 |
0.5614 EUR |
12,120.0790 OMG |
0.5611 EUR |
0.5535 EUR |
0.5673 EUR |
0.5547 EUR |
| 2023-11-22 |
0.5424 EUR |
28,338.9578 OMG |
0.5153 EUR |
0.5153 EUR |
0.5667 EUR |
0.5659 EUR |
| 2023-11-21 |
0.5629 EUR |
68,456.6872 OMG |
0.5982 EUR |
0.5343 EUR |
0.5982 EUR |
0.5501 EUR |
| 2023-11-20 |
0.6000 EUR |
52,051.0368 OMG |
0.5979 EUR |
0.5826 EUR |
0.6130 EUR |
0.5911 EUR |
| 2023-11-19 |
0.5887 EUR |
12,382.5238 OMG |
0.5870 EUR |
0.5831 EUR |
0.5971 EUR |
0.5971 EUR |
| 2023-11-18 |
0.5945 EUR |
24,986.2011 OMG |
0.6020 EUR |
0.5694 EUR |
0.6024 EUR |
0.5993 EUR |
| 2023-11-17 |
0.6053 EUR |
55,807.5907 OMG |
0.6093 EUR |
0.5768 EUR |
0.6250 EUR |
0.5958 EUR |
| 2023-11-16 |
0.6293 EUR |
164,620.4797 OMG |
0.6626 EUR |
0.5913 EUR |
0.6828 EUR |
0.6072 EUR |
| 2023-11-15 |
0.6444 EUR |
199,877.7124 OMG |
0.6263 EUR |
0.6091 EUR |
0.6736 EUR |
0.6599 EUR |
| 2023-11-14 |
0.6590 EUR |
472,005.1823 OMG |
0.5710 EUR |
0.5700 EUR |
0.7450 EUR |
0.6165 EUR |
| 2023-11-13 |
0.6192 EUR |
51,343.2372 OMG |
0.6358 EUR |
0.5850 EUR |
0.6625 EUR |
0.5919 EUR |
| 2023-11-12 |
0.6400 EUR |
101,735.1031 OMG |
0.6150 EUR |
0.5926 EUR |
0.6540 EUR |
0.6367 EUR |
| 2023-11-11 |
0.6243 EUR |
82,162.5630 OMG |
0.6322 EUR |
0.6033 EUR |
0.6332 EUR |
0.6161 EUR |
| 2023-11-10 |
0.6030 EUR |
88,379.7574 OMG |
0.5800 EUR |
0.5767 EUR |
0.6193 EUR |
0.6184 EUR |
| 2023-11-09 |
0.5806 EUR |
135,244.1734 OMG |
0.5978 EUR |
0.5310 EUR |
0.6251 EUR |
0.5615 EUR |
| 2023-11-08 |
0.6019 EUR |
66,761.8766 OMG |
0.5943 EUR |
0.5899 EUR |
0.6076 EUR |
0.5982 EUR |
| 2023-11-07 |
0.5913 EUR |
26,892.1262 OMG |
0.5853 EUR |
0.5700 EUR |
0.6062 EUR |
0.5885 EUR |
| 2023-11-06 |
0.5788 EUR |
69,886.5066 OMG |
0.5791 EUR |
0.5722 EUR |
0.5970 EUR |
0.5958 EUR |
| 2023-11-05 |
0.5821 EUR |
84,633.2887 OMG |
0.5803 EUR |
0.5682 EUR |
0.6014 EUR |
0.5816 EUR |
| 2023-11-04 |
0.5699 EUR |
89,839.0021 OMG |
0.5344 EUR |
0.5344 EUR |
0.5860 EUR |
0.5811 EUR |
| 2023-11-03 |
0.5257 EUR |
47,680.7792 OMG |
0.5379 EUR |
0.5123 EUR |
0.5418 EUR |
0.5273 EUR |
| 2023-11-02 |
0.5443 EUR |
66,512.2347 OMG |
0.5488 EUR |
0.5316 EUR |
0.5600 EUR |
0.5425 EUR |
| 2023-11-01 |
0.5344 EUR |
52,579.9309 OMG |
0.5324 EUR |
0.5100 EUR |
0.5545 EUR |
0.5509 EUR |
| 2023-10-31 |
0.5360 EUR |
41,557.5882 OMG |
0.5498 EUR |
0.5149 EUR |
0.5500 EUR |
0.5352 EUR |
| 2023-10-30 |
0.5306 EUR |
18,951.5847 OMG |
0.5306 EUR |
0.5206 EUR |
0.5421 EUR |
0.5421 EUR |
| 2023-10-29 |
0.5279 EUR |
26,172.8149 OMG |
0.5309 EUR |
0.5185 EUR |
0.5322 EUR |
0.5222 EUR |
| 2023-10-28 |
0.5309 EUR |
58,134.3890 OMG |
0.5060 EUR |
0.5060 EUR |
0.5495 EUR |
0.5288 EUR |
| 2023-10-27 |
0.5031 EUR |
65,400.5683 OMG |
0.5123 EUR |
0.4914 EUR |
0.5123 EUR |
0.4992 EUR |
| 2023-10-26 |
0.5210 EUR |
97,732.3531 OMG |
0.5125 EUR |
0.4933 EUR |
0.5361 EUR |
0.5091 EUR |
| 2023-10-25 |
0.5022 EUR |
50,048.2103 OMG |
0.5030 EUR |
0.4842 EUR |
0.5142 EUR |
0.5017 EUR |
| 2023-10-24 |
0.4906 EUR |
107,081.9615 OMG |
0.4704 EUR |
0.4680 EUR |
0.5128 EUR |
0.4981 EUR |
| 2023-10-23 |
0.4639 EUR |
140,941.1837 OMG |
0.4531 EUR |
0.4428 EUR |
0.4846 EUR |
0.4719 EUR |
| 2023-10-22 |
0.4360 EUR |
43,957.3962 OMG |
0.4441 EUR |
0.4295 EUR |
0.4460 EUR |
0.4367 EUR |
| 2023-10-21 |
0.4389 EUR |
11,454.8496 OMG |
0.4242 EUR |
0.4242 EUR |
0.4432 EUR |
0.4397 EUR |