Crypto exchange Kraken

Market OmiseGo (OMG) / USD

Identifier on Kraken: OMGUSD
Date Price Volume Open Low High Close
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
2024-07-06 0.2833 USD 177,016.5021 OMG 0.2701 USD 0.2697 USD 0.3000 USD 0.2957 USD
2024-07-05 0.2628 USD 213,831.2221 OMG 0.2806 USD 0.2485 USD 0.2938 USD 0.2749 USD
2024-07-04 0.3031 USD 91,006.8086 OMG 0.3293 USD 0.2924 USD 0.3293 USD 0.3019 USD
2024-07-03 0.3388 USD 20,795.4325 OMG 0.3466 USD 0.3255 USD 0.3467 USD 0.3259 USD
2024-07-02 0.3404 USD 24,598.6567 OMG 0.3378 USD 0.3376 USD 0.3470 USD 0.3470 USD
2024-07-01 0.3446 USD 25,674.9539 OMG 0.3476 USD 0.3404 USD 0.3489 USD 0.3430 USD
2024-06-30 0.3360 USD 12,872.4795 OMG 0.3289 USD 0.3273 USD 0.3536 USD 0.3370 USD
2024-06-29 0.3419 USD 11,969.8633 OMG 0.3370 USD 0.3332 USD 0.3505 USD 0.3339 USD
2024-06-28 0.3440 USD 113,946.1451 OMG 0.3466 USD 0.3402 USD 0.3470 USD 0.3425 USD
2024-06-27 0.3440 USD 24,948.4231 OMG 0.3423 USD 0.3348 USD 0.3518 USD 0.3474 USD
2024-06-26 0.3422 USD 23,546.4295 OMG 0.3433 USD 0.3369 USD 0.3515 USD 0.3373 USD
2024-06-25 0.3440 USD 84,555.5747 OMG 0.3414 USD 0.3396 USD 0.3483 USD 0.3465 USD
2024-06-24 0.3170 USD 19,466.8275 OMG 0.3115 USD 0.3040 USD 0.3287 USD 0.3243 USD
2024-06-23 0.3210 USD 21,058.4544 OMG 0.3305 USD 0.3125 USD 0.3333 USD 0.3156 USD
2024-06-22 0.3296 USD 63,110.8373 OMG 0.3304 USD 0.3255 USD 0.3358 USD 0.3290 USD
2024-06-21 0.3359 USD 57,259.4212 OMG 0.3296 USD 0.3227 USD 0.3465 USD 0.3349 USD
2024-06-20 0.3435 USD 67,497.6760 OMG 0.3385 USD 0.3300 USD 0.3597 USD 0.3331 USD
2024-06-19 0.3392 USD 64,365.3193 OMG 0.3432 USD 0.3294 USD 0.3468 USD 0.3425 USD
2024-06-18 0.3328 USD 173,772.7374 OMG 0.3697 USD 0.3180 USD 0.3701 USD 0.3423 USD
2024-06-17 0.3890 USD 65,823.3238 OMG 0.3857 USD 0.3738 USD 0.4010 USD 0.3738 USD
2024-06-16 0.3866 USD 26,527.4809 OMG 0.3954 USD 0.3804 USD 0.3954 USD 0.3870 USD
2024-06-15 0.3868 USD 17,015.6799 OMG 0.3743 USD 0.3708 USD 0.3988 USD 0.3911 USD
2024-06-14 0.3859 USD 182,498.0500 OMG 0.3968 USD 0.3607 USD 0.3988 USD 0.3701 USD
2024-06-13 0.4043 USD 64,000.9778 OMG 0.4186 USD 0.3930 USD 0.4192 USD 0.3943 USD
2024-06-12 0.4161 USD 105,323.3159 OMG 0.4153 USD 0.4021 USD 0.4321 USD 0.4172 USD
2024-06-11 0.4230 USD 78,873.9311 OMG 0.4389 USD 0.4082 USD 0.4477 USD 0.4127 USD
2024-06-10 0.4423 USD 46,806.7316 OMG 0.4396 USD 0.4285 USD 0.4558 USD 0.4368 USD
2024-06-09 0.4450 USD 36,017.7311 OMG 0.4293 USD 0.4238 USD 0.4588 USD 0.4410 USD
2024-06-08 0.4665 USD 250,523.2368 OMG 0.4286 USD 0.4253 USD 0.5200 USD 0.4316 USD
2024-06-07 0.4326 USD 152,246.4741 OMG 0.4440 USD 0.3767 USD 0.4619 USD 0.4247 USD
2024-06-06 0.4422 USD 107,367.6266 OMG 0.4464 USD 0.4321 USD 0.4511 USD 0.4321 USD