Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.2273 USD |
47,539.7584 OMG |
0.2303 USD |
0.2197 USD |
0.2320 USD |
0.2230 USD |
| 2024-08-13 |
0.2324 USD |
58,376.1967 OMG |
0.2380 USD |
0.2286 USD |
0.2380 USD |
0.2335 USD |
| 2024-08-12 |
0.2314 USD |
134,695.4449 OMG |
0.2198 USD |
0.2198 USD |
0.2424 USD |
0.2342 USD |
| 2024-08-11 |
0.2352 USD |
43,418.1212 OMG |
0.2366 USD |
0.2244 USD |
0.2426 USD |
0.2244 USD |
| 2024-08-10 |
0.2331 USD |
12,576.5648 OMG |
0.2351 USD |
0.2318 USD |
0.2371 USD |
0.2339 USD |
| 2024-08-09 |
0.2370 USD |
49,194.3267 OMG |
0.2377 USD |
0.2326 USD |
0.2418 USD |
0.2336 USD |
| 2024-08-08 |
0.2320 USD |
177,736.9357 OMG |
0.2200 USD |
0.2175 USD |
0.2418 USD |
0.2407 USD |
| 2024-08-07 |
0.2362 USD |
214,840.9631 OMG |
0.2290 USD |
0.2200 USD |
0.2545 USD |
0.2211 USD |
| 2024-08-06 |
0.2233 USD |
225,619.4280 OMG |
0.2111 USD |
0.2111 USD |
0.2295 USD |
0.2278 USD |
| 2024-08-05 |
0.1988 USD |
174,853.1726 OMG |
0.2072 USD |
0.1763 USD |
0.2194 USD |
0.2112 USD |
| 2024-08-04 |
0.2085 USD |
71,266.6312 OMG |
0.2221 USD |
0.2000 USD |
0.2221 USD |
0.2106 USD |
| 2024-08-03 |
0.2262 USD |
38,515.8273 OMG |
0.2340 USD |
0.2176 USD |
0.2352 USD |
0.2177 USD |
| 2024-08-02 |
0.2382 USD |
61,766.4129 OMG |
0.2453 USD |
0.2284 USD |
0.2464 USD |
0.2321 USD |
| 2024-08-01 |
0.2396 USD |
70,683.0976 OMG |
0.2489 USD |
0.2284 USD |
0.2506 USD |
0.2421 USD |
| 2024-07-31 |
0.2536 USD |
153,963.1362 OMG |
0.2503 USD |
0.2470 USD |
0.2631 USD |
0.2492 USD |
| 2024-07-30 |
0.2627 USD |
130,083.2897 OMG |
0.2610 USD |
0.2518 USD |
0.2701 USD |
0.2559 USD |
| 2024-07-29 |
0.2687 USD |
177,592.9714 OMG |
0.2677 USD |
0.2602 USD |
0.2740 USD |
0.2602 USD |
| 2024-07-28 |
0.2638 USD |
26,758.0610 OMG |
0.2672 USD |
0.2600 USD |
0.2686 USD |
0.2630 USD |
| 2024-07-27 |
0.2676 USD |
33,317.2465 OMG |
0.2655 USD |
0.2604 USD |
0.2713 USD |
0.2676 USD |
| 2024-07-26 |
0.2652 USD |
63,625.2993 OMG |
0.2529 USD |
0.2525 USD |
0.2700 USD |
0.2673 USD |
| 2024-07-25 |
0.2526 USD |
100,040.2401 OMG |
0.2693 USD |
0.2399 USD |
0.2693 USD |
0.2450 USD |
| 2024-07-24 |
0.2820 USD |
33,668.9727 OMG |
0.2805 USD |
0.2776 USD |
0.2919 USD |
0.2776 USD |
| 2024-07-23 |
0.2795 USD |
129,581.4059 OMG |
0.2767 USD |
0.2717 USD |
0.2867 USD |
0.2791 USD |
| 2024-07-22 |
0.2834 USD |
44,086.0704 OMG |
0.2889 USD |
0.2796 USD |
0.2935 USD |
0.2824 USD |
| 2024-07-21 |
0.2832 USD |
53,601.4985 OMG |
0.2838 USD |
0.2750 USD |
0.2894 USD |
0.2885 USD |
| 2024-07-20 |
0.2898 USD |
46,715.5683 OMG |
0.2884 USD |
0.2838 USD |
0.2923 USD |
0.2851 USD |
| 2024-07-19 |
0.2868 USD |
22,378.5649 OMG |
0.2822 USD |
0.2803 USD |
0.2898 USD |
0.2895 USD |
| 2024-07-18 |
0.2814 USD |
162,302.4377 OMG |
0.2809 USD |
0.2697 USD |
0.2946 USD |
0.2839 USD |
| 2024-07-17 |
0.2861 USD |
357,244.6703 OMG |
0.3077 USD |
0.2663 USD |
0.3101 USD |
0.2850 USD |
| 2024-07-16 |
0.3104 USD |
242,703.0197 OMG |
0.3096 USD |
0.2819 USD |
0.3300 USD |
0.3066 USD |
| 2024-07-15 |
0.2946 USD |
786,668.5872 OMG |
0.3049 USD |
0.2870 USD |
0.3060 USD |
0.3054 USD |
| 2024-07-14 |
0.2924 USD |
164,599.7705 OMG |
0.2871 USD |
0.2869 USD |
0.3013 USD |
0.3003 USD |
| 2024-07-13 |
0.2828 USD |
58,246.4614 OMG |
0.2816 USD |
0.2785 USD |
0.2866 USD |
0.2866 USD |
| 2024-07-12 |
0.2794 USD |
109,789.4402 OMG |
0.2772 USD |
0.2724 USD |
0.2846 USD |
0.2817 USD |
| 2024-07-11 |
0.2815 USD |
145,456.9603 OMG |
0.2837 USD |
0.2754 USD |
0.2871 USD |
0.2768 USD |
| 2024-07-10 |
0.2845 USD |
157,335.0712 OMG |
0.2797 USD |
0.2743 USD |
0.2908 USD |
0.2831 USD |
| 2024-07-09 |
0.2792 USD |
170,941.0954 OMG |
0.2811 USD |
0.2717 USD |
0.2860 USD |
0.2748 USD |
| 2024-07-08 |
0.2826 USD |
62,665.3726 OMG |
0.2724 USD |
0.2678 USD |
0.2920 USD |
0.2808 USD |
| 2024-07-07 |
0.2887 USD |
43,559.1488 OMG |
0.2952 USD |
0.2776 USD |
0.2952 USD |
0.2776 USD |