Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.5054 USD |
83,838.8323 OMG |
0.5032 USD |
0.4955 USD |
0.5248 USD |
0.5066 USD |
| 2023-09-29 |
0.4891 USD |
73,877.9179 OMG |
0.4943 USD |
0.4747 USD |
0.5015 USD |
0.4995 USD |
| 2023-09-28 |
0.5058 USD |
404,198.5898 OMG |
0.4680 USD |
0.4680 USD |
0.5373 USD |
0.4937 USD |
| 2023-09-27 |
0.4521 USD |
27,001.4899 OMG |
0.4525 USD |
0.4453 USD |
0.4597 USD |
0.4533 USD |
| 2023-09-26 |
0.4447 USD |
57,182.7254 OMG |
0.4502 USD |
0.4385 USD |
0.4558 USD |
0.4521 USD |
| 2023-09-25 |
0.4445 USD |
32,878.4388 OMG |
0.4392 USD |
0.4346 USD |
0.4539 USD |
0.4490 USD |
| 2023-09-24 |
0.4509 USD |
18,311.1466 OMG |
0.4432 USD |
0.4426 USD |
0.4537 USD |
0.4473 USD |
| 2023-09-23 |
0.4452 USD |
9,027.9083 OMG |
0.4467 USD |
0.4408 USD |
0.4533 USD |
0.4431 USD |
| 2023-09-22 |
0.4401 USD |
14,772.7436 OMG |
0.4407 USD |
0.4374 USD |
0.4441 USD |
0.4414 USD |
| 2023-09-21 |
0.4457 USD |
19,052.7870 OMG |
0.4567 USD |
0.4348 USD |
0.4628 USD |
0.4381 USD |
| 2023-09-20 |
0.4504 USD |
40,987.4059 OMG |
0.4602 USD |
0.4451 USD |
0.4621 USD |
0.4565 USD |
| 2023-09-19 |
0.4605 USD |
66,156.7379 OMG |
0.4429 USD |
0.4429 USD |
0.4659 USD |
0.4564 USD |
| 2023-09-18 |
0.4487 USD |
42,483.9379 OMG |
0.4287 USD |
0.4287 USD |
0.4553 USD |
0.4422 USD |
| 2023-09-17 |
0.4412 USD |
65,447.5403 OMG |
0.4560 USD |
0.4256 USD |
0.4560 USD |
0.4304 USD |
| 2023-09-16 |
0.4606 USD |
33,149.3223 OMG |
0.4561 USD |
0.4518 USD |
0.4689 USD |
0.4562 USD |
| 2023-09-15 |
0.4452 USD |
28,860.6578 OMG |
0.4404 USD |
0.4380 USD |
0.4571 USD |
0.4571 USD |
| 2023-09-14 |
0.4352 USD |
20,707.8776 OMG |
0.4368 USD |
0.4296 USD |
0.4441 USD |
0.4385 USD |
| 2023-09-13 |
0.4337 USD |
44,275.4836 OMG |
0.4286 USD |
0.4252 USD |
0.4414 USD |
0.4379 USD |
| 2023-09-12 |
0.4360 USD |
58,833.2113 OMG |
0.4244 USD |
0.4244 USD |
0.4471 USD |
0.4280 USD |
| 2023-09-11 |
0.4275 USD |
74,818.2370 OMG |
0.4396 USD |
0.4158 USD |
0.4420 USD |
0.4225 USD |
| 2023-09-10 |
0.4393 USD |
84,021.3488 OMG |
0.4578 USD |
0.4300 USD |
0.4578 USD |
0.4454 USD |
| 2023-09-09 |
0.4620 USD |
21,105.2954 OMG |
0.4584 USD |
0.4569 USD |
0.4646 USD |
0.4596 USD |
| 2023-09-08 |
0.4607 USD |
53,032.4672 OMG |
0.4642 USD |
0.4528 USD |
0.4726 USD |
0.4550 USD |
| 2023-09-07 |
0.4454 USD |
59,245.4662 OMG |
0.4484 USD |
0.4396 USD |
0.4585 USD |
0.4571 USD |
| 2023-09-06 |
0.4560 USD |
134,487.8532 OMG |
0.4688 USD |
0.4294 USD |
0.4825 USD |
0.4470 USD |
| 2023-09-05 |
0.4630 USD |
35,991.4535 OMG |
0.4545 USD |
0.4516 USD |
0.4714 USD |
0.4660 USD |
| 2023-09-04 |
0.4515 USD |
36,893.5192 OMG |
0.4579 USD |
0.4448 USD |
0.4608 USD |
0.4531 USD |
| 2023-09-03 |
0.4610 USD |
24,998.0510 OMG |
0.4673 USD |
0.4510 USD |
0.4692 USD |
0.4545 USD |
| 2023-09-02 |
0.4658 USD |
23,052.3199 OMG |
0.4690 USD |
0.4572 USD |
0.4699 USD |
0.4651 USD |
| 2023-09-01 |
0.4663 USD |
30,678.4443 OMG |
0.4782 USD |
0.4580 USD |
0.4803 USD |
0.4692 USD |
| 2023-08-31 |
0.4857 USD |
42,499.3003 OMG |
0.5016 USD |
0.4671 USD |
0.5061 USD |
0.4748 USD |
| 2023-08-30 |
0.4991 USD |
23,542.6373 OMG |
0.5069 USD |
0.4903 USD |
0.5082 USD |
0.4978 USD |
| 2023-08-29 |
0.4945 USD |
54,735.2286 OMG |
0.4875 USD |
0.4657 USD |
0.5143 USD |
0.5059 USD |
| 2023-08-28 |
0.4756 USD |
40,025.2189 OMG |
0.4765 USD |
0.4635 USD |
0.4931 USD |
0.4880 USD |
| 2023-08-27 |
0.4781 USD |
38,248.9768 OMG |
0.4777 USD |
0.4746 USD |
0.4820 USD |
0.4746 USD |
| 2023-08-26 |
0.4752 USD |
18,542.1928 OMG |
0.4686 USD |
0.4686 USD |
0.4802 USD |
0.4774 USD |
| 2023-08-25 |
0.4672 USD |
41,214.9667 OMG |
0.4779 USD |
0.4635 USD |
0.4788 USD |
0.4691 USD |
| 2023-08-24 |
0.4765 USD |
45,455.5909 OMG |
0.4832 USD |
0.4706 USD |
0.4871 USD |
0.4746 USD |
| 2023-08-23 |
0.4842 USD |
26,624.8044 OMG |
0.4726 USD |
0.4726 USD |
0.4931 USD |
0.4866 USD |
| 2023-08-22 |
0.4739 USD |
80,910.4237 OMG |
0.4767 USD |
0.4560 USD |
0.4867 USD |
0.4633 USD |
| 2023-08-21 |
0.4832 USD |
32,953.1756 OMG |
0.4978 USD |
0.4694 USD |
0.4992 USD |
0.4774 USD |
| 2023-08-20 |
0.4913 USD |
21,385.8092 OMG |
0.4839 USD |
0.4820 USD |
0.4971 USD |
0.4947 USD |
| 2023-08-19 |
0.4851 USD |
42,561.8802 OMG |
0.4733 USD |
0.4733 USD |
0.4915 USD |
0.4837 USD |
| 2023-08-18 |
0.4657 USD |
132,080.6021 OMG |
0.4486 USD |
0.4486 USD |
0.4763 USD |
0.4724 USD |
| 2023-08-17 |
0.4815 USD |
133,967.8848 OMG |
0.5123 USD |
0.4118 USD |
0.5225 USD |
0.4453 USD |
| 2023-08-16 |
0.5250 USD |
42,812.1398 OMG |
0.5370 USD |
0.5066 USD |
0.5370 USD |
0.5122 USD |
| 2023-08-15 |
0.5546 USD |
55,477.9125 OMG |
0.5691 USD |
0.5100 USD |
0.5718 USD |
0.5388 USD |
| 2023-08-14 |
0.5776 USD |
23,369.2804 OMG |
0.5703 USD |
0.5703 USD |
0.5834 USD |
0.5779 USD |
| 2023-08-13 |
0.5793 USD |
23,922.1071 OMG |
0.5706 USD |
0.5705 USD |
0.5886 USD |
0.5711 USD |
| 2023-08-12 |
0.5752 USD |
29,754.2433 OMG |
0.5702 USD |
0.5657 USD |
0.5797 USD |
0.5665 USD |