Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.5025 USD |
12,085.8102 OMG |
0.5050 USD |
0.4808 USD |
0.5110 USD |
0.5019 USD |
| 2020-03-27 |
0.5061 USD |
4,681.9383 OMG |
0.5149 USD |
0.4908 USD |
0.5261 USD |
0.5050 USD |
| 2020-03-26 |
0.5170 USD |
8,729.0790 OMG |
0.5093 USD |
0.5058 USD |
0.5328 USD |
0.5149 USD |
| 2020-03-25 |
0.5080 USD |
4,478.5525 OMG |
0.5310 USD |
0.5035 USD |
0.5310 USD |
0.5093 USD |
| 2020-03-24 |
0.5230 USD |
2,410.8348 OMG |
0.4915 USD |
0.4915 USD |
0.5331 USD |
0.5310 USD |
| 2020-03-23 |
0.4981 USD |
15,922.4179 OMG |
0.4933 USD |
0.4642 USD |
0.5306 USD |
0.4915 USD |
| 2020-03-22 |
0.5043 USD |
7,366.0422 OMG |
0.5246 USD |
0.4788 USD |
0.5329 USD |
0.4933 USD |
| 2020-03-21 |
0.5214 USD |
16,788.1850 OMG |
0.4837 USD |
0.4837 USD |
0.5447 USD |
0.5283 USD |
| 2020-03-20 |
0.5333 USD |
22,170.0935 OMG |
0.5443 USD |
0.4755 USD |
0.5932 USD |
0.4837 USD |
| 2020-03-19 |
0.5265 USD |
32,701.8528 OMG |
0.4592 USD |
0.4592 USD |
0.5536 USD |
0.5443 USD |
| 2020-03-18 |
0.4610 USD |
4,676.4529 OMG |
0.4646 USD |
0.4350 USD |
0.4847 USD |
0.4592 USD |
| 2020-03-17 |
0.4521 USD |
6,823.1971 OMG |
0.4271 USD |
0.4271 USD |
0.4728 USD |
0.4646 USD |
| 2020-03-16 |
0.4281 USD |
13,539.3150 OMG |
0.4840 USD |
0.4000 USD |
0.4947 USD |
0.4271 USD |
| 2020-03-15 |
0.4817 USD |
12,350.6370 OMG |
0.4629 USD |
0.4600 USD |
0.5240 USD |
0.4840 USD |
| 2020-03-14 |
0.4967 USD |
9,748.9886 OMG |
0.5368 USD |
0.4629 USD |
0.5368 USD |
0.4629 USD |
| 2020-03-13 |
0.4403 USD |
62,782.7388 OMG |
0.4110 USD |
0.3366 USD |
0.5554 USD |
0.5368 USD |
| 2020-03-12 |
0.5676 USD |
46,338.2038 OMG |
0.7288 USD |
0.4101 USD |
0.7558 USD |
0.4110 USD |
| 2020-03-11 |
0.7397 USD |
23,430.3787 OMG |
0.8008 USD |
0.7150 USD |
0.8008 USD |
0.7288 USD |
| 2020-03-10 |
0.7873 USD |
4,349.3786 OMG |
0.7667 USD |
0.7667 USD |
0.8060 USD |
0.8008 USD |
| 2020-03-09 |
0.7708 USD |
30,023.5541 OMG |
0.7620 USD |
0.7283 USD |
0.8283 USD |
0.7667 USD |
| 2020-03-08 |
0.8167 USD |
11,935.4243 OMG |
0.8999 USD |
0.7620 USD |
1.0399 USD |
0.7620 USD |
| 2020-03-07 |
0.9257 USD |
3,746.7357 OMG |
0.9375 USD |
0.8999 USD |
0.9662 USD |
0.9172 USD |
| 2020-03-06 |
0.9340 USD |
1,057.4521 OMG |
0.9224 USD |
0.9201 USD |
0.9464 USD |
0.9375 USD |
| 2020-03-05 |
0.9343 USD |
17,053.1526 OMG |
0.8938 USD |
0.8938 USD |
0.9440 USD |
0.9224 USD |
| 2020-03-04 |
0.8980 USD |
4,153.5536 OMG |
0.8942 USD |
0.8847 USD |
0.9041 USD |
0.8938 USD |
| 2020-03-03 |
0.9117 USD |
6,226.5684 OMG |
0.9060 USD |
0.8765 USD |
0.9201 USD |
0.8942 USD |
| 2020-03-02 |
0.8872 USD |
7,348.3652 OMG |
0.8401 USD |
0.8309 USD |
0.9130 USD |
0.9060 USD |
| 2020-03-01 |
0.8400 USD |
6,745.3178 OMG |
0.8590 USD |
0.8100 USD |
0.8780 USD |
0.8401 USD |
| 2020-02-29 |
0.8583 USD |
3,666.9322 OMG |
0.8662 USD |
0.8547 USD |
0.8693 USD |
0.8590 USD |
| 2020-02-28 |
0.8674 USD |
13,957.4287 OMG |
0.8722 USD |
0.8250 USD |
0.9126 USD |
0.8662 USD |
| 2020-02-27 |
0.8720 USD |
11,030.3437 OMG |
0.8579 USD |
0.8123 USD |
0.9433 USD |
0.8722 USD |
| 2020-02-26 |
0.8902 USD |
26,997.7433 OMG |
1.0000 USD |
0.8311 USD |
1.0000 USD |
0.8579 USD |
| 2020-02-25 |
1.0202 USD |
22,628.3934 OMG |
1.0587 USD |
0.9800 USD |
1.0864 USD |
1.0000 USD |
| 2020-02-24 |
1.0695 USD |
24,484.7574 OMG |
1.1500 USD |
1.0352 USD |
1.1500 USD |
1.0587 USD |
| 2020-02-23 |
1.1415 USD |
29,524.6316 OMG |
1.1058 USD |
1.1058 USD |
1.1511 USD |
1.1500 USD |
| 2020-02-22 |
1.0853 USD |
7,876.4975 OMG |
1.1337 USD |
1.0590 USD |
1.1337 USD |
1.1058 USD |
| 2020-02-21 |
1.1091 USD |
3,931.7406 OMG |
1.0840 USD |
1.0832 USD |
1.1569 USD |
1.1337 USD |
| 2020-02-20 |
1.0801 USD |
18,760.9216 OMG |
1.1071 USD |
1.0300 USD |
1.1269 USD |
1.0840 USD |
| 2020-02-19 |
1.1604 USD |
17,532.5480 OMG |
1.1743 USD |
1.0993 USD |
1.2388 USD |
1.1071 USD |
| 2020-02-18 |
1.1878 USD |
14,034.9275 OMG |
1.1854 USD |
1.1199 USD |
1.2460 USD |
1.1743 USD |
| 2020-02-17 |
1.1245 USD |
9,535.4876 OMG |
1.2013 USD |
1.0583 USD |
1.2013 USD |
1.1854 USD |
| 2020-02-16 |
1.2146 USD |
33,766.6080 OMG |
1.2796 USD |
1.0647 USD |
1.3333 USD |
1.2013 USD |
| 2020-02-15 |
1.3534 USD |
42,015.6489 OMG |
1.4099 USD |
1.2447 USD |
1.4586 USD |
1.2796 USD |
| 2020-02-14 |
1.3418 USD |
7,778.9602 OMG |
1.2708 USD |
1.2509 USD |
1.4099 USD |
1.4099 USD |
| 2020-02-13 |
1.2677 USD |
21,158.0805 OMG |
1.2450 USD |
1.2000 USD |
1.3362 USD |
1.2708 USD |
| 2020-02-12 |
1.2684 USD |
44,692.5422 OMG |
1.2023 USD |
1.2023 USD |
1.3180 USD |
1.2450 USD |
| 2020-02-11 |
1.1740 USD |
31,207.8016 OMG |
1.1295 USD |
1.1047 USD |
1.2350 USD |
1.1987 USD |
| 2020-02-10 |
1.1094 USD |
23,717.4506 OMG |
1.1376 USD |
1.0840 USD |
1.1488 USD |
1.1295 USD |
| 2020-02-09 |
1.1391 USD |
34,441.5245 OMG |
1.1590 USD |
1.1110 USD |
1.1761 USD |
1.1376 USD |
| 2020-02-08 |
1.1169 USD |
27,370.3307 OMG |
1.1252 USD |
1.0680 USD |
1.1735 USD |
1.1590 USD |