Crypto exchange Kraken

Market OmiseGo (OMG) / USD

Identifier on Kraken: OMGUSD
Date Price Volume Open Low High Close
2022-03-31 5.6975 USD 74,347.6349 OMG 5.6583 USD 5.4464 USD 6.0921 USD 5.4684 USD
2022-03-30 5.6369 USD 39,316.4256 OMG 5.6489 USD 5.4329 USD 5.8229 USD 5.6892 USD
2022-03-29 5.6989 USD 85,697.1398 OMG 5.3245 USD 5.3245 USD 5.9871 USD 5.4895 USD
2022-03-28 5.4960 USD 76,607.8109 OMG 5.4013 USD 5.3784 USD 5.6378 USD 5.4760 USD
2022-03-27 5.3160 USD 40,331.4368 OMG 5.2420 USD 5.0985 USD 5.4231 USD 5.4071 USD
2022-03-26 5.1230 USD 20,764.2820 OMG 5.1102 USD 5.0441 USD 5.1731 USD 5.1318 USD
2022-03-25 5.2321 USD 118,320.1105 OMG 5.2119 USD 4.9860 USD 5.3955 USD 5.1397 USD
2022-03-24 5.1660 USD 95,536.5245 OMG 5.2224 USD 5.0218 USD 5.2898 USD 5.2602 USD
2022-03-23 5.1305 USD 71,099.1801 OMG 4.8145 USD 4.7948 USD 5.3086 USD 5.1753 USD
2022-03-22 4.8503 USD 54,845.4432 OMG 4.7619 USD 4.6890 USD 4.9729 USD 4.8378 USD
2022-03-21 4.8467 USD 36,186.4326 OMG 4.8482 USD 4.6433 USD 4.9583 USD 4.7811 USD
2022-03-20 5.0047 USD 166,767.0356 OMG 4.7274 USD 4.7274 USD 5.2159 USD 4.8569 USD
2022-03-19 4.6468 USD 74,737.8846 OMG 4.3125 USD 4.3125 USD 4.8472 USD 4.7092 USD
2022-03-18 4.2791 USD 30,891.8447 OMG 4.1168 USD 4.0633 USD 4.4433 USD 4.2890 USD
2022-03-17 4.1201 USD 48,992.4350 OMG 4.1763 USD 4.0860 USD 4.1821 USD 4.1336 USD
2022-03-16 4.0832 USD 103,721.2500 OMG 4.0282 USD 3.9608 USD 4.1768 USD 4.1269 USD
2022-03-15 4.0175 USD 28,972.2360 OMG 4.0269 USD 3.8878 USD 4.1031 USD 4.0264 USD
2022-03-14 3.9205 USD 33,947.6567 OMG 3.9000 USD 3.8324 USD 4.0254 USD 4.0254 USD
2022-03-13 4.0554 USD 46,411.3416 OMG 3.9913 USD 3.9751 USD 4.1092 USD 4.0450 USD
2022-03-12 4.1337 USD 51,279.7209 OMG 4.0234 USD 4.0234 USD 4.2138 USD 4.0331 USD
2022-03-11 4.1299 USD 99,681.6176 OMG 4.2850 USD 3.9862 USD 4.2850 USD 4.0686 USD
2022-03-10 4.3435 USD 324,212.4411 OMG 3.9876 USD 3.8698 USD 4.7647 USD 4.3224 USD
2022-03-09 3.9475 USD 35,577.0629 OMG 3.8311 USD 3.8272 USD 4.0293 USD 3.9479 USD
2022-03-08 3.7711 USD 11,808.8447 OMG 3.6541 USD 3.6471 USD 3.8533 USD 3.7740 USD
2022-03-07 3.6850 USD 64,959.6501 OMG 3.7621 USD 3.5840 USD 3.8998 USD 3.6569 USD
2022-03-06 3.8644 USD 70,042.3323 OMG 4.0362 USD 3.7705 USD 4.0452 USD 3.7780 USD
2022-03-05 3.9519 USD 38,542.1792 OMG 3.9355 USD 3.8309 USD 4.0500 USD 4.0059 USD
2022-03-04 4.1354 USD 72,985.2274 OMG 4.2500 USD 3.9215 USD 4.2557 USD 3.9466 USD
2022-03-03 4.2831 USD 24,461.8891 OMG 4.4164 USD 4.1807 USD 4.4199 USD 4.2725 USD
2022-03-02 4.4502 USD 57,453.5240 OMG 4.2484 USD 4.1771 USD 4.5564 USD 4.4514 USD
2022-03-01 4.2564 USD 123,486.6419 OMG 4.2345 USD 4.1314 USD 4.4020 USD 4.2697 USD
2022-02-28 4.0255 USD 47,069.2875 OMG 3.8240 USD 3.7595 USD 4.2286 USD 4.2059 USD
2022-02-27 3.8837 USD 50,108.4579 OMG 4.0576 USD 3.7558 USD 4.0887 USD 3.7884 USD
2022-02-26 4.0545 USD 72,543.7468 OMG 3.9507 USD 3.9503 USD 4.1319 USD 4.0963 USD
2022-02-25 3.8099 USD 27,983.7155 OMG 3.7674 USD 3.6915 USD 3.9876 USD 3.9876 USD
2022-02-24 3.5809 USD 140,348.1612 OMG 3.8575 USD 3.3364 USD 3.8891 USD 3.7569 USD
2022-02-23 4.0694 USD 66,995.6705 OMG 4.0018 USD 3.8963 USD 4.1888 USD 3.8963 USD
2022-02-22 3.8446 USD 42,966.6080 OMG 3.7814 USD 3.6654 USD 4.0045 USD 3.8976 USD
2022-02-21 4.0765 USD 35,736.1814 OMG 4.0758 USD 3.8372 USD 4.2815 USD 3.8716 USD
2022-02-20 4.1021 USD 28,842.2064 OMG 4.2679 USD 4.0151 USD 4.2680 USD 4.1358 USD
2022-02-19 4.3041 USD 29,438.9280 OMG 4.3593 USD 4.1800 USD 4.4833 USD 4.2985 USD
2022-02-18 4.3852 USD 29,798.3240 OMG 4.3654 USD 4.2794 USD 4.4899 USD 4.2983 USD
2022-02-17 4.7159 USD 59,321.9414 OMG 4.8249 USD 4.3281 USD 4.8723 USD 4.3951 USD
2022-02-16 4.8199 USD 24,826.5109 OMG 4.9521 USD 4.6935 USD 4.9521 USD 4.8137 USD
2022-02-15 4.8442 USD 41,888.2701 OMG 4.6220 USD 4.6220 USD 4.9215 USD 4.9205 USD
2022-02-14 4.5928 USD 17,772.4877 OMG 4.6423 USD 4.4824 USD 4.6803 USD 4.6057 USD
2022-02-13 4.6826 USD 25,868.9445 OMG 4.7599 USD 4.5166 USD 4.8230 USD 4.6676 USD
2022-02-12 4.7119 USD 47,531.6526 OMG 4.6890 USD 4.5731 USD 4.8723 USD 4.7720 USD
2022-02-11 4.8955 USD 94,031.6166 OMG 5.0546 USD 4.6423 USD 5.1759 USD 4.7031 USD
2022-02-10 5.2287 USD 64,322.4385 OMG 5.3406 USD 5.0692 USD 5.4659 USD 5.0692 USD