Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8012 USD |
12,835.6177 OMG |
0.7850 USD |
0.7850 USD |
0.8073 USD |
0.7988 USD |
| 2023-05-22 |
0.7861 USD |
31,151.4433 OMG |
0.7822 USD |
0.7742 USD |
0.7964 USD |
0.7939 USD |
| 2023-05-21 |
0.8163 USD |
45,919.9378 OMG |
0.8026 USD |
0.7796 USD |
0.8470 USD |
0.7972 USD |
| 2023-05-20 |
0.7999 USD |
26,342.5008 OMG |
0.8000 USD |
0.7941 USD |
0.8074 USD |
0.8020 USD |
| 2023-05-19 |
0.8014 USD |
23,112.0551 OMG |
0.8066 USD |
0.7912 USD |
0.8104 USD |
0.8035 USD |
| 2023-05-18 |
0.8138 USD |
27,727.3519 OMG |
0.8326 USD |
0.7880 USD |
0.8392 USD |
0.8125 USD |
| 2023-05-17 |
0.8254 USD |
395,426.5087 OMG |
0.8004 USD |
0.7908 USD |
0.8355 USD |
0.8355 USD |
| 2023-05-16 |
0.8002 USD |
40,781.3153 OMG |
0.7991 USD |
0.7831 USD |
0.8227 USD |
0.7966 USD |
| 2023-05-15 |
0.8157 USD |
92,638.4041 OMG |
0.8256 USD |
0.8055 USD |
0.8334 USD |
0.8149 USD |
| 2023-05-14 |
0.8225 USD |
166,165.3380 OMG |
0.7656 USD |
0.7578 USD |
0.8679 USD |
0.8290 USD |
| 2023-05-13 |
0.7732 USD |
139,864.2289 OMG |
0.7865 USD |
0.7600 USD |
0.8018 USD |
0.7706 USD |
| 2023-05-12 |
0.7678 USD |
239,370.7628 OMG |
0.7960 USD |
0.7500 USD |
0.7960 USD |
0.7859 USD |
| 2023-05-11 |
0.8000 USD |
187,238.1863 OMG |
0.8672 USD |
0.7712 USD |
0.8672 USD |
0.7926 USD |
| 2023-05-10 |
0.8510 USD |
174,844.6243 OMG |
0.8849 USD |
0.8095 USD |
0.8894 USD |
0.8682 USD |
| 2023-05-09 |
0.8877 USD |
116,161.8014 OMG |
0.8625 USD |
0.8582 USD |
0.9024 USD |
0.8879 USD |
| 2023-05-08 |
0.9008 USD |
342,926.3011 OMG |
0.9972 USD |
0.8306 USD |
1.0044 USD |
0.8552 USD |
| 2023-05-07 |
1.0007 USD |
54,982.0294 OMG |
0.9872 USD |
0.9738 USD |
1.0176 USD |
1.0040 USD |
| 2023-05-06 |
0.9986 USD |
86,478.4396 OMG |
1.0551 USD |
0.9807 USD |
1.0592 USD |
0.9878 USD |
| 2023-05-05 |
1.0504 USD |
32,742.5769 OMG |
1.0557 USD |
1.0239 USD |
1.0632 USD |
1.0513 USD |
| 2023-05-04 |
1.0834 USD |
29,146.6401 OMG |
1.1100 USD |
1.0566 USD |
1.1112 USD |
1.0582 USD |
| 2023-05-03 |
1.0687 USD |
92,340.5403 OMG |
1.1088 USD |
1.0294 USD |
1.1150 USD |
1.1124 USD |
| 2023-05-02 |
1.0930 USD |
111,703.8906 OMG |
1.0433 USD |
1.0311 USD |
1.1299 USD |
1.1153 USD |
| 2023-05-01 |
1.0322 USD |
75,610.5182 OMG |
1.0494 USD |
1.0064 USD |
1.0635 USD |
1.0368 USD |
| 2023-04-30 |
1.0711 USD |
131,837.1026 OMG |
1.0900 USD |
1.0393 USD |
1.0993 USD |
1.0502 USD |
| 2023-04-29 |
1.0651 USD |
86,567.3769 OMG |
1.0344 USD |
1.0317 USD |
1.0944 USD |
1.0843 USD |
| 2023-04-28 |
1.0443 USD |
169,036.1335 OMG |
1.0728 USD |
1.0181 USD |
1.0781 USD |
1.0367 USD |
| 2023-04-27 |
1.0631 USD |
109,191.4617 OMG |
1.0608 USD |
1.0304 USD |
1.0918 USD |
1.0789 USD |
| 2023-04-26 |
1.0751 USD |
718,100.3475 OMG |
1.1365 USD |
1.0017 USD |
1.1365 USD |
1.0587 USD |
| 2023-04-25 |
1.1226 USD |
383,394.0005 OMG |
1.1795 USD |
1.0859 USD |
1.1809 USD |
1.1390 USD |
| 2023-04-24 |
1.2232 USD |
131,633.8829 OMG |
1.1947 USD |
1.1555 USD |
1.2833 USD |
1.1792 USD |
| 2023-04-23 |
1.1977 USD |
178,920.0522 OMG |
1.2271 USD |
1.1623 USD |
1.2288 USD |
1.1919 USD |
| 2023-04-22 |
1.1988 USD |
76,899.0896 OMG |
1.1899 USD |
1.1829 USD |
1.2160 USD |
1.2127 USD |
| 2023-04-21 |
1.2419 USD |
225,865.1259 OMG |
1.2788 USD |
1.1791 USD |
1.3058 USD |
1.1899 USD |
| 2023-04-20 |
1.3011 USD |
112,256.6331 OMG |
1.3390 USD |
1.2664 USD |
1.3458 USD |
1.2843 USD |
| 2023-04-19 |
1.3731 USD |
226,905.8571 OMG |
1.4865 USD |
1.3243 USD |
1.4866 USD |
1.3594 USD |
| 2023-04-18 |
1.4750 USD |
35,002.2569 OMG |
1.4653 USD |
1.4448 USD |
1.4912 USD |
1.4828 USD |
| 2023-04-17 |
1.4730 USD |
118,530.4596 OMG |
1.4686 USD |
1.4331 USD |
1.5114 USD |
1.4760 USD |
| 2023-04-16 |
1.4545 USD |
70,949.0626 OMG |
1.4477 USD |
1.4280 USD |
1.4812 USD |
1.4714 USD |
| 2023-04-15 |
1.4439 USD |
56,376.9459 OMG |
1.4555 USD |
1.4249 USD |
1.4563 USD |
1.4457 USD |
| 2023-04-14 |
1.4515 USD |
148,956.0504 OMG |
1.4462 USD |
1.4228 USD |
1.4784 USD |
1.4529 USD |
| 2023-04-13 |
1.4429 USD |
93,512.8423 OMG |
1.4246 USD |
1.4199 USD |
1.4716 USD |
1.4461 USD |
| 2023-04-12 |
1.4235 USD |
418,693.6029 OMG |
1.5263 USD |
1.3868 USD |
1.6307 USD |
1.4300 USD |
| 2023-04-11 |
1.5435 USD |
146,071.6463 OMG |
1.5152 USD |
1.5014 USD |
1.5920 USD |
1.5310 USD |
| 2023-04-10 |
1.4831 USD |
115,803.0599 OMG |
1.4573 USD |
1.4379 USD |
1.5251 USD |
1.4936 USD |
| 2023-04-09 |
1.4483 USD |
33,029.6600 OMG |
1.4642 USD |
1.4274 USD |
1.4848 USD |
1.4715 USD |
| 2023-04-08 |
1.4775 USD |
9,748.6752 OMG |
1.4741 USD |
1.4600 USD |
1.4909 USD |
1.4647 USD |
| 2023-04-07 |
1.4702 USD |
47,292.3145 OMG |
1.4823 USD |
1.4558 USD |
1.4940 USD |
1.4767 USD |
| 2023-04-06 |
1.4820 USD |
202,758.9357 OMG |
1.5113 USD |
1.4484 USD |
1.5612 USD |
1.4732 USD |
| 2023-04-05 |
1.5464 USD |
83,626.8161 OMG |
1.5306 USD |
1.4881 USD |
1.5814 USD |
1.5113 USD |
| 2023-04-04 |
1.5168 USD |
41,149.8077 OMG |
1.5155 USD |
1.4858 USD |
1.5447 USD |
1.5255 USD |