Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.5273 USD |
402,491.0056 OMG |
0.5065 USD |
0.4960 USD |
0.5600 USD |
0.5341 USD |
| 2024-12-02 |
0.4899 USD |
453,873.0745 OMG |
0.4893 USD |
0.4640 USD |
0.5175 USD |
0.5042 USD |
| 2024-12-01 |
0.4976 USD |
249,436.0200 OMG |
0.4907 USD |
0.4851 USD |
0.5107 USD |
0.4923 USD |
| 2024-11-30 |
0.4856 USD |
321,583.0302 OMG |
0.4756 USD |
0.4575 USD |
0.5039 USD |
0.5022 USD |
| 2024-11-29 |
0.4894 USD |
1,000,759.8598 OMG |
0.4750 USD |
0.4554 USD |
0.5246 USD |
0.4810 USD |
| 2024-11-28 |
0.4616 USD |
499,590.9724 OMG |
0.4378 USD |
0.4215 USD |
0.4875 USD |
0.4823 USD |
| 2024-11-27 |
0.4233 USD |
628,824.1071 OMG |
0.3699 USD |
0.3673 USD |
0.4700 USD |
0.4170 USD |
| 2024-11-26 |
0.3878 USD |
197,252.7570 OMG |
0.3761 USD |
0.3576 USD |
0.4250 USD |
0.3623 USD |
| 2024-11-25 |
0.3977 USD |
225,896.1059 OMG |
0.3976 USD |
0.3795 USD |
0.4158 USD |
0.3829 USD |
| 2024-11-24 |
0.4102 USD |
650,080.5049 OMG |
0.3801 USD |
0.3669 USD |
0.4355 USD |
0.3754 USD |
| 2024-11-23 |
0.3650 USD |
655,677.8330 OMG |
0.3239 USD |
0.3215 USD |
0.4290 USD |
0.3763 USD |
| 2024-11-22 |
0.3133 USD |
123,177.7638 OMG |
0.3093 USD |
0.3029 USD |
0.3248 USD |
0.3162 USD |
| 2024-11-21 |
0.3021 USD |
85,083.8809 OMG |
0.2931 USD |
0.2851 USD |
0.3115 USD |
0.3054 USD |
| 2024-11-20 |
0.2913 USD |
35,501.8023 OMG |
0.2991 USD |
0.2816 USD |
0.3043 USD |
0.2925 USD |
| 2024-11-19 |
0.3083 USD |
84,397.4136 OMG |
0.3099 USD |
0.2979 USD |
0.3281 USD |
0.3024 USD |
| 2024-11-18 |
0.3014 USD |
196,967.2773 OMG |
0.2869 USD |
0.2866 USD |
0.3129 USD |
0.3065 USD |
| 2024-11-17 |
0.2929 USD |
73,934.4777 OMG |
0.2975 USD |
0.2851 USD |
0.3011 USD |
0.2862 USD |
| 2024-11-16 |
0.2937 USD |
190,346.5617 OMG |
0.2816 USD |
0.2700 USD |
0.3073 USD |
0.3011 USD |
| 2024-11-15 |
0.2897 USD |
245,332.9033 OMG |
0.2552 USD |
0.2461 USD |
0.3200 USD |
0.2759 USD |
| 2024-11-14 |
0.2645 USD |
44,652.0112 OMG |
0.2697 USD |
0.2544 USD |
0.2749 USD |
0.2573 USD |
| 2024-11-13 |
0.2715 USD |
75,906.0263 OMG |
0.2787 USD |
0.2567 USD |
0.2827 USD |
0.2681 USD |
| 2024-11-12 |
0.2843 USD |
307,069.5406 OMG |
0.2884 USD |
0.2654 USD |
0.2971 USD |
0.2749 USD |
| 2024-11-11 |
0.2795 USD |
221,572.6826 OMG |
0.2775 USD |
0.2651 USD |
0.2907 USD |
0.2847 USD |
| 2024-11-10 |
0.2699 USD |
82,752.2506 OMG |
0.2571 USD |
0.2571 USD |
0.2795 USD |
0.2791 USD |
| 2024-11-09 |
0.2574 USD |
83,995.1633 OMG |
0.2550 USD |
0.2510 USD |
0.2594 USD |
0.2574 USD |
| 2024-11-08 |
0.2525 USD |
136,989.2352 OMG |
0.2553 USD |
0.2445 USD |
0.2559 USD |
0.2523 USD |
| 2024-11-07 |
0.2528 USD |
103,578.4279 OMG |
0.2527 USD |
0.2457 USD |
0.2583 USD |
0.2534 USD |
| 2024-11-06 |
0.2466 USD |
72,210.5414 OMG |
0.2263 USD |
0.2263 USD |
0.2542 USD |
0.2477 USD |
| 2024-11-05 |
0.2231 USD |
44,664.7093 OMG |
0.2150 USD |
0.2150 USD |
0.2252 USD |
0.2229 USD |
| 2024-11-04 |
0.2162 USD |
84,229.8899 OMG |
0.2190 USD |
0.2067 USD |
0.2257 USD |
0.2067 USD |
| 2024-11-03 |
0.2173 USD |
38,696.0538 OMG |
0.2237 USD |
0.2070 USD |
0.2354 USD |
0.2201 USD |
| 2024-11-02 |
0.2255 USD |
18,893.6604 OMG |
0.2326 USD |
0.2230 USD |
0.2326 USD |
0.2249 USD |
| 2024-11-01 |
0.2329 USD |
69,059.4229 OMG |
0.2333 USD |
0.2277 USD |
0.2381 USD |
0.2323 USD |
| 2024-10-31 |
0.2391 USD |
34,011.5640 OMG |
0.2476 USD |
0.2332 USD |
0.2476 USD |
0.2336 USD |
| 2024-10-30 |
0.2479 USD |
34,404.2534 OMG |
0.2501 USD |
0.2443 USD |
0.2504 USD |
0.2457 USD |
| 2024-10-29 |
0.2464 USD |
99,487.2113 OMG |
0.2418 USD |
0.2409 USD |
0.2524 USD |
0.2480 USD |
| 2024-10-28 |
0.2393 USD |
22,865.4440 OMG |
0.2429 USD |
0.2347 USD |
0.2431 USD |
0.2394 USD |
| 2024-10-27 |
0.2399 USD |
14,003.7880 OMG |
0.2382 USD |
0.2382 USD |
0.2429 USD |
0.2414 USD |
| 2024-10-26 |
0.2379 USD |
13,277.7836 OMG |
0.2311 USD |
0.2300 USD |
0.2429 USD |
0.2399 USD |
| 2024-10-25 |
0.2554 USD |
19,606.4827 OMG |
0.2578 USD |
0.2432 USD |
0.2604 USD |
0.2432 USD |
| 2024-10-24 |
0.2608 USD |
11,278.1661 OMG |
0.2607 USD |
0.2586 USD |
0.2641 USD |
0.2641 USD |
| 2024-10-23 |
0.2593 USD |
45,320.2681 OMG |
0.2644 USD |
0.2507 USD |
0.2653 USD |
0.2595 USD |
| 2024-10-22 |
0.2646 USD |
50,200.8853 OMG |
0.2661 USD |
0.2615 USD |
0.2689 USD |
0.2648 USD |
| 2024-10-21 |
0.2723 USD |
31,665.2718 OMG |
0.2800 USD |
0.2644 USD |
0.2810 USD |
0.2693 USD |
| 2024-10-20 |
0.2712 USD |
27,202.7153 OMG |
0.2646 USD |
0.2638 USD |
0.2770 USD |
0.2753 USD |
| 2024-10-19 |
0.2643 USD |
16,992.2391 OMG |
0.2646 USD |
0.2608 USD |
0.2667 USD |
0.2642 USD |
| 2024-10-18 |
0.2636 USD |
21,796.7211 OMG |
0.2592 USD |
0.2588 USD |
0.2655 USD |
0.2621 USD |
| 2024-10-17 |
0.2634 USD |
215,134.0726 OMG |
0.2675 USD |
0.2486 USD |
0.2869 USD |
0.2607 USD |
| 2024-10-16 |
0.2653 USD |
78,913.7561 OMG |
0.2629 USD |
0.2584 USD |
0.2696 USD |
0.2675 USD |
| 2024-10-15 |
0.2688 USD |
30,494.2136 OMG |
0.2787 USD |
0.2584 USD |
0.2787 USD |
0.2665 USD |