Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.2708 USD |
44,661.4739 OMG |
0.2626 USD |
0.2620 USD |
0.2764 USD |
0.2737 USD |
| 2024-10-13 |
0.2631 USD |
152,437.1270 OMG |
0.2731 USD |
0.2564 USD |
0.2731 USD |
0.2634 USD |
| 2024-10-12 |
0.2774 USD |
73,974.7703 OMG |
0.2710 USD |
0.2703 USD |
0.2815 USD |
0.2731 USD |
| 2024-10-11 |
0.2669 USD |
268,958.5515 OMG |
0.2621 USD |
0.2350 USD |
0.2724 USD |
0.2714 USD |
| 2024-10-10 |
0.2656 USD |
44,941.4863 OMG |
0.2710 USD |
0.2573 USD |
0.2710 USD |
0.2596 USD |
| 2024-10-09 |
0.2665 USD |
75,983.0822 OMG |
0.2674 USD |
0.2598 USD |
0.2713 USD |
0.2625 USD |
| 2024-10-08 |
0.2840 USD |
27,656.2290 OMG |
0.2886 USD |
0.2700 USD |
0.2940 USD |
0.2722 USD |
| 2024-10-07 |
0.2984 USD |
132,363.3823 OMG |
0.2902 USD |
0.2833 USD |
0.3279 USD |
0.2985 USD |
| 2024-10-06 |
0.2923 USD |
304,095.2805 OMG |
0.2920 USD |
0.2812 USD |
0.4200 USD |
0.2864 USD |
| 2024-10-05 |
0.2849 USD |
145,521.3113 OMG |
0.2567 USD |
0.2555 USD |
0.3047 USD |
0.2856 USD |
| 2024-10-04 |
0.2513 USD |
78,648.2237 OMG |
0.2482 USD |
0.2340 USD |
0.2563 USD |
0.2549 USD |
| 2024-10-03 |
0.2433 USD |
13,366.0394 OMG |
0.2483 USD |
0.2370 USD |
0.2519 USD |
0.2426 USD |
| 2024-10-02 |
0.2547 USD |
48,047.3379 OMG |
0.2548 USD |
0.2431 USD |
0.2609 USD |
0.2432 USD |
| 2024-10-01 |
0.2771 USD |
239,359.5035 OMG |
0.2800 USD |
0.2547 USD |
0.2876 USD |
0.2610 USD |
| 2024-09-30 |
0.2888 USD |
172,692.4399 OMG |
0.3020 USD |
0.2759 USD |
0.3042 USD |
0.2774 USD |
| 2024-09-29 |
0.3029 USD |
18,589.5402 OMG |
0.2959 USD |
0.2936 USD |
0.3060 USD |
0.3028 USD |
| 2024-09-28 |
0.3122 USD |
70,209.4147 OMG |
0.3104 USD |
0.2987 USD |
0.3215 USD |
0.3010 USD |
| 2024-09-27 |
0.3090 USD |
145,448.7597 OMG |
0.3068 USD |
0.3027 USD |
0.3161 USD |
0.3108 USD |
| 2024-09-26 |
0.3026 USD |
51,282.2441 OMG |
0.2980 USD |
0.2939 USD |
0.3121 USD |
0.3056 USD |
| 2024-09-25 |
0.3059 USD |
79,813.4084 OMG |
0.3075 USD |
0.3007 USD |
0.3107 USD |
0.3008 USD |
| 2024-09-24 |
0.3041 USD |
170,894.7332 OMG |
0.2992 USD |
0.2951 USD |
0.3155 USD |
0.3071 USD |
| 2024-09-23 |
0.2998 USD |
28,737.2431 OMG |
0.2961 USD |
0.2927 USD |
0.3073 USD |
0.3068 USD |
| 2024-09-22 |
0.3042 USD |
24,021.9858 OMG |
0.3150 USD |
0.2994 USD |
0.3150 USD |
0.3000 USD |
| 2024-09-21 |
0.3119 USD |
47,078.1138 OMG |
0.3212 USD |
0.3073 USD |
0.3212 USD |
0.3094 USD |
| 2024-09-20 |
0.3243 USD |
156,485.1943 OMG |
0.3271 USD |
0.3092 USD |
0.3372 USD |
0.3130 USD |
| 2024-09-19 |
0.3179 USD |
379,260.9873 OMG |
0.3031 USD |
0.2997 USD |
0.3383 USD |
0.3266 USD |
| 2024-09-18 |
0.3155 USD |
348,247.7962 OMG |
0.3154 USD |
0.2954 USD |
0.3350 USD |
0.2995 USD |
| 2024-09-17 |
0.3063 USD |
583,967.7774 OMG |
0.3071 USD |
0.2940 USD |
0.3247 USD |
0.3135 USD |
| 2024-09-16 |
0.2992 USD |
738,652.0994 OMG |
0.3164 USD |
0.2807 USD |
0.3227 USD |
0.3055 USD |
| 2024-09-15 |
0.2713 USD |
715,045.8435 OMG |
0.2202 USD |
0.2179 USD |
0.3129 USD |
0.3005 USD |
| 2024-09-14 |
0.2224 USD |
56,966.0008 OMG |
0.2220 USD |
0.2190 USD |
0.2248 USD |
0.2211 USD |