Crypto exchange Kraken

Market OmiseGo (OMG) / USD

Identifier on Kraken: OMGUSD
Date Price Volume Open Low High Close
2022-02-09 5.3302 USD 83,085.2152 OMG 5.2387 USD 5.1826 USD 5.4414 USD 5.3675 USD
2022-02-08 5.3012 USD 64,266.8478 OMG 5.4056 USD 5.0692 USD 5.6245 USD 5.1694 USD
2022-02-07 5.3546 USD 99,396.9147 OMG 5.1665 USD 5.0546 USD 5.4659 USD 5.4114 USD
2022-02-06 5.0963 USD 72,255.0284 OMG 5.1641 USD 4.9755 USD 5.2624 USD 5.0519 USD
2022-02-05 5.0757 USD 147,505.9759 OMG 4.9732 USD 4.9566 USD 5.2375 USD 5.1419 USD
2022-02-04 4.8261 USD 76,003.5930 OMG 4.7007 USD 4.6144 USD 4.9494 USD 4.9448 USD
2022-02-03 4.6356 USD 18,507.8024 OMG 4.6375 USD 4.5099 USD 4.7926 USD 4.6690 USD
2022-02-02 4.7713 USD 62,452.1422 OMG 4.9147 USD 4.5699 USD 4.9700 USD 4.6337 USD
2022-02-01 4.9201 USD 26,024.6467 OMG 4.9987 USD 4.7783 USD 5.0588 USD 4.9128 USD
2022-01-31 4.9730 USD 66,110.2474 OMG 4.8505 USD 4.5391 USD 5.1425 USD 5.0031 USD
2022-01-30 4.8039 USD 72,732.3624 OMG 4.8684 USD 4.6761 USD 5.0000 USD 4.8671 USD
2022-01-29 4.7772 USD 66,423.4612 OMG 4.5605 USD 4.5605 USD 4.9274 USD 4.8856 USD
2022-01-28 4.4496 USD 96,225.7314 OMG 4.2312 USD 4.2210 USD 4.6237 USD 4.5595 USD
2022-01-27 4.1967 USD 157,989.8606 OMG 4.2250 USD 4.0234 USD 4.4127 USD 4.1582 USD
2022-01-26 4.3467 USD 65,641.4977 OMG 4.1993 USD 4.1114 USD 4.5772 USD 4.1431 USD
2022-01-25 4.1183 USD 42,511.4872 OMG 4.1075 USD 3.9007 USD 4.2932 USD 4.2040 USD
2022-01-24 3.8923 USD 126,283.0738 OMG 4.3936 USD 3.6936 USD 4.3936 USD 4.0899 USD
2022-01-23 4.3384 USD 57,994.6265 OMG 4.2221 USD 4.1635 USD 4.5000 USD 4.2136 USD
2022-01-22 4.3005 USD 210,085.8866 OMG 4.7820 USD 3.9215 USD 4.8970 USD 4.1681 USD
2022-01-21 4.9332 USD 163,314.1023 OMG 5.1900 USD 4.5621 USD 5.3308 USD 4.6895 USD
2022-01-20 5.6652 USD 51,499.9100 OMG 5.4374 USD 5.2348 USD 5.8537 USD 5.2348 USD
2022-01-19 5.6664 USD 63,551.5924 OMG 5.9092 USD 5.4756 USD 5.9291 USD 5.5178 USD
2022-01-18 5.9228 USD 39,577.9876 OMG 6.2672 USD 5.7500 USD 6.2985 USD 5.9676 USD
2022-01-17 6.1727 USD 70,535.4267 OMG 6.5857 USD 5.9914 USD 6.5913 USD 6.2499 USD
2022-01-16 6.5568 USD 129,706.4425 OMG 6.7532 USD 6.3502 USD 6.9335 USD 6.5195 USD
2022-01-15 6.4212 USD 161,564.4275 OMG 6.0467 USD 6.0379 USD 6.8379 USD 6.8379 USD
2022-01-14 6.0100 USD 136,968.4744 OMG 5.9472 USD 5.7954 USD 6.2996 USD 6.0488 USD
2022-01-13 6.1221 USD 160,606.3773 OMG 5.8795 USD 5.8795 USD 6.3514 USD 5.9355 USD
2022-01-12 5.7802 USD 136,725.8689 OMG 5.3280 USD 5.3280 USD 6.0576 USD 5.8950 USD
2022-01-11 5.2731 USD 40,986.6343 OMG 5.0762 USD 5.0522 USD 5.4100 USD 5.3126 USD
2022-01-10 5.0351 USD 97,863.1391 OMG 5.3468 USD 4.8617 USD 5.3900 USD 5.1098 USD
2022-01-09 5.4006 USD 30,944.7697 OMG 5.3596 USD 5.2999 USD 5.4933 USD 5.3243 USD
2022-01-08 5.6250 USD 68,272.6278 OMG 5.5119 USD 5.1695 USD 5.8669 USD 5.3944 USD
2022-01-07 5.4353 USD 125,751.8386 OMG 5.6443 USD 5.2075 USD 5.6616 USD 5.5311 USD
2022-01-06 5.5201 USD 55,138.8066 OMG 5.5625 USD 5.3944 USD 5.6892 USD 5.6779 USD
2022-01-05 5.7839 USD 80,194.3915 OMG 6.0003 USD 5.3334 USD 6.2341 USD 5.6004 USD
2022-01-04 6.1623 USD 59,152.5516 OMG 6.1957 USD 6.0008 USD 6.2672 USD 6.0525 USD
2022-01-03 6.3056 USD 79,617.8814 OMG 6.2683 USD 6.0800 USD 6.4504 USD 6.1473 USD
2022-01-02 6.2784 USD 66,144.3349 OMG 6.1242 USD 6.0897 USD 6.4821 USD 6.3017 USD
2022-01-01 5.9994 USD 49,452.6530 OMG 5.8941 USD 5.8735 USD 6.0765 USD 6.0526 USD
2021-12-31 5.9838 USD 44,024.7365 OMG 6.1021 USD 5.7242 USD 6.1327 USD 5.8964 USD
2021-12-30 5.9342 USD 46,665.8219 OMG 5.9214 USD 5.7939 USD 6.1453 USD 6.0703 USD
2021-12-29 6.1505 USD 65,738.4511 OMG 6.2511 USD 5.8677 USD 6.4079 USD 5.9148 USD
2021-12-28 6.5095 USD 99,188.5383 OMG 6.8593 USD 6.2357 USD 6.8593 USD 6.2652 USD
2021-12-27 7.0243 USD 62,567.5220 OMG 6.8249 USD 6.7720 USD 7.1979 USD 6.8914 USD
2021-12-26 6.8402 USD 101,508.5121 OMG 6.8236 USD 6.6352 USD 6.9850 USD 6.8179 USD
2021-12-25 6.7780 USD 52,749.6363 OMG 6.6826 USD 6.6509 USD 6.9280 USD 6.8155 USD
2021-12-24 6.9392 USD 275,837.6248 OMG 6.9057 USD 6.6075 USD 7.0776 USD 6.6560 USD
2021-12-23 6.8052 USD 828,536.5589 OMG 6.5471 USD 6.4046 USD 6.9988 USD 6.8633 USD
2021-12-22 6.4797 USD 326,212.9660 OMG 6.1213 USD 6.0599 USD 6.7927 USD 6.6506 USD