Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.2214 USD |
37,845.7487 OMG |
0.2193 USD |
0.2164 USD |
0.2273 USD |
0.2229 USD |
| 2024-09-12 |
0.2187 USD |
12,855.5352 OMG |
0.2202 USD |
0.2160 USD |
0.2208 USD |
0.2207 USD |
| 2024-09-11 |
0.2199 USD |
25,901.8387 OMG |
0.2262 USD |
0.2129 USD |
0.2262 USD |
0.2163 USD |
| 2024-09-10 |
0.2258 USD |
55,854.7745 OMG |
0.2278 USD |
0.2213 USD |
0.2285 USD |
0.2277 USD |
| 2024-09-09 |
0.2195 USD |
37,514.1813 OMG |
0.2167 USD |
0.2157 USD |
0.2302 USD |
0.2279 USD |
| 2024-09-08 |
0.2083 USD |
37,405.3728 OMG |
0.2072 USD |
0.2018 USD |
0.2171 USD |
0.2171 USD |
| 2024-09-07 |
0.2029 USD |
45,993.3246 OMG |
0.1980 USD |
0.1980 USD |
0.2130 USD |
0.2113 USD |
| 2024-09-06 |
0.2071 USD |
5,487.0593 OMG |
0.2027 USD |
0.2009 USD |
0.2114 USD |
0.2037 USD |
| 2024-09-05 |
0.2099 USD |
10,579.6953 OMG |
0.2118 USD |
0.2038 USD |
0.2142 USD |
0.2038 USD |
| 2024-09-04 |
0.2119 USD |
47,046.1651 OMG |
0.2072 USD |
0.1942 USD |
0.2181 USD |
0.2099 USD |
| 2024-09-03 |
0.2180 USD |
71,789.2895 OMG |
0.2132 USD |
0.2062 USD |
0.2267 USD |
0.2099 USD |
| 2024-09-02 |
0.2044 USD |
10,873.9597 OMG |
0.1985 USD |
0.1985 USD |
0.2121 USD |
0.2075 USD |
| 2024-09-01 |
0.2066 USD |
37,230.1181 OMG |
0.2089 USD |
0.2001 USD |
0.2104 USD |
0.2001 USD |
| 2024-08-31 |
0.2150 USD |
14,454.2880 OMG |
0.2156 USD |
0.2103 USD |
0.2179 USD |
0.2103 USD |
| 2024-08-30 |
0.2145 USD |
66,364.4340 OMG |
0.2217 USD |
0.2041 USD |
0.2236 USD |
0.2120 USD |
| 2024-08-29 |
0.2293 USD |
28,235.0998 OMG |
0.2244 USD |
0.2197 USD |
0.2346 USD |
0.2212 USD |
| 2024-08-28 |
0.2272 USD |
24,514.0568 OMG |
0.2262 USD |
0.2189 USD |
0.2338 USD |
0.2223 USD |
| 2024-08-27 |
0.2394 USD |
185,660.3683 OMG |
0.2415 USD |
0.2244 USD |
0.2476 USD |
0.2244 USD |
| 2024-08-26 |
0.2506 USD |
66,377.0506 OMG |
0.2494 USD |
0.2407 USD |
0.2592 USD |
0.2419 USD |
| 2024-08-25 |
0.2535 USD |
48,667.8877 OMG |
0.2621 USD |
0.2452 USD |
0.2621 USD |
0.2540 USD |
| 2024-08-24 |
0.2628 USD |
44,725.8374 OMG |
0.2586 USD |
0.2525 USD |
0.2707 USD |
0.2604 USD |
| 2024-08-23 |
0.2527 USD |
172,977.0352 OMG |
0.2445 USD |
0.2443 USD |
0.2600 USD |
0.2572 USD |
| 2024-08-22 |
0.2455 USD |
81,114.5200 OMG |
0.2475 USD |
0.2416 USD |
0.2483 USD |
0.2450 USD |
| 2024-08-21 |
0.2424 USD |
159,439.3903 OMG |
0.2413 USD |
0.2337 USD |
0.2506 USD |
0.2461 USD |
| 2024-08-20 |
0.2346 USD |
43,547.9396 OMG |
0.2337 USD |
0.2306 USD |
0.2409 USD |
0.2363 USD |
| 2024-08-19 |
0.2376 USD |
71,799.5387 OMG |
0.2386 USD |
0.2251 USD |
0.2444 USD |
0.2323 USD |
| 2024-08-18 |
0.2254 USD |
125,831.4070 OMG |
0.2134 USD |
0.2128 USD |
0.2475 USD |
0.2462 USD |
| 2024-08-17 |
0.2122 USD |
28,182.6553 OMG |
0.2104 USD |
0.2089 USD |
0.2142 USD |
0.2130 USD |
| 2024-08-16 |
0.2104 USD |
60,308.8938 OMG |
0.2115 USD |
0.2060 USD |
0.2168 USD |
0.2092 USD |
| 2024-08-15 |
0.2155 USD |
128,811.1382 OMG |
0.2232 USD |
0.2083 USD |
0.2232 USD |
0.2102 USD |