Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4564 USD |
266,426.7410 OMG |
0.4655 USD |
0.4410 USD |
0.4826 USD |
0.4450 USD |
| 2024-06-04 |
0.4721 USD |
334,057.9776 OMG |
0.5013 USD |
0.4408 USD |
0.5025 USD |
0.4640 USD |
| 2024-06-03 |
0.5438 USD |
1,060,242.0673 OMG |
0.6972 USD |
0.4957 USD |
0.7126 USD |
0.5023 USD |
| 2024-06-02 |
0.7095 USD |
33,624.8689 OMG |
0.7039 USD |
0.6942 USD |
0.7190 USD |
0.6967 USD |
| 2024-06-01 |
0.7094 USD |
42,243.8896 OMG |
0.7125 USD |
0.7030 USD |
0.7159 USD |
0.7091 USD |
| 2024-05-31 |
0.7119 USD |
41,105.3163 OMG |
0.7183 USD |
0.6952 USD |
0.7233 USD |
0.7218 USD |
| 2024-05-30 |
0.7258 USD |
65,296.0154 OMG |
0.7355 USD |
0.7080 USD |
0.7473 USD |
0.7233 USD |
| 2024-05-29 |
0.7486 USD |
27,342.4458 OMG |
0.7372 USD |
0.7340 USD |
0.7620 USD |
0.7342 USD |
| 2024-05-28 |
0.7365 USD |
45,145.0066 OMG |
0.7522 USD |
0.7224 USD |
0.7557 USD |
0.7549 USD |
| 2024-05-27 |
0.7469 USD |
33,924.2583 OMG |
0.7237 USD |
0.7236 USD |
0.7697 USD |
0.7525 USD |
| 2024-05-26 |
0.7208 USD |
28,061.8099 OMG |
0.7342 USD |
0.7116 USD |
0.7342 USD |
0.7276 USD |
| 2024-05-25 |
0.7322 USD |
50,963.5377 OMG |
0.7266 USD |
0.7250 USD |
0.7500 USD |
0.7330 USD |
| 2024-05-24 |
0.7095 USD |
13,885.8493 OMG |
0.7060 USD |
0.6977 USD |
0.7270 USD |
0.7171 USD |
| 2024-05-23 |
0.7066 USD |
30,746.5502 OMG |
0.7207 USD |
0.6711 USD |
0.7260 USD |
0.7057 USD |
| 2024-05-22 |
0.7185 USD |
22,562.1314 OMG |
0.7222 USD |
0.7125 USD |
0.7300 USD |
0.7126 USD |
| 2024-05-21 |
0.7165 USD |
26,943.7272 OMG |
0.7200 USD |
0.7066 USD |
0.7246 USD |
0.7192 USD |
| 2024-05-20 |
0.6794 USD |
13,298.9107 OMG |
0.6380 USD |
0.6380 USD |
0.7160 USD |
0.7160 USD |
| 2024-05-19 |
0.6525 USD |
11,307.2806 OMG |
0.6655 USD |
0.6388 USD |
0.6655 USD |
0.6430 USD |
| 2024-05-18 |
0.6654 USD |
13,993.1723 OMG |
0.6684 USD |
0.6534 USD |
0.6684 USD |
0.6635 USD |
| 2024-05-17 |
0.6646 USD |
21,782.0165 OMG |
0.6434 USD |
0.6432 USD |
0.6742 USD |
0.6694 USD |
| 2024-05-16 |
0.6490 USD |
63,117.8408 OMG |
0.6473 USD |
0.6284 USD |
0.6620 USD |
0.6424 USD |
| 2024-05-15 |
0.6379 USD |
22,225.9673 OMG |
0.5931 USD |
0.5892 USD |
0.6500 USD |
0.6486 USD |
| 2024-05-14 |
0.6027 USD |
14,342.1526 OMG |
0.6173 USD |
0.5905 USD |
0.6173 USD |
0.5920 USD |
| 2024-05-13 |
0.6126 USD |
18,182.2792 OMG |
0.6162 USD |
0.5925 USD |
0.6326 USD |
0.6159 USD |
| 2024-05-12 |
0.6301 USD |
53,384.3847 OMG |
0.6284 USD |
0.6130 USD |
0.6337 USD |
0.6130 USD |
| 2024-05-11 |
0.6432 USD |
5,427.2980 OMG |
0.6427 USD |
0.6381 USD |
0.6541 USD |
0.6408 USD |
| 2024-05-10 |
0.6655 USD |
28,641.1780 OMG |
0.6713 USD |
0.6379 USD |
0.6808 USD |
0.6380 USD |
| 2024-05-09 |
0.6571 USD |
19,318.8968 OMG |
0.6546 USD |
0.6391 USD |
0.6718 USD |
0.6718 USD |
| 2024-05-08 |
0.6467 USD |
28,764.0181 OMG |
0.6395 USD |
0.6329 USD |
0.6660 USD |
0.6547 USD |
| 2024-05-07 |
0.6586 USD |
8,100.2748 OMG |
0.6560 USD |
0.6477 USD |
0.6704 USD |
0.6618 USD |
| 2024-05-06 |
0.6683 USD |
25,308.1521 OMG |
0.6649 USD |
0.6549 USD |
0.6911 USD |
0.6578 USD |
| 2024-05-05 |
0.6610 USD |
11,002.2566 OMG |
0.6525 USD |
0.6388 USD |
0.6708 USD |
0.6592 USD |
| 2024-05-04 |
0.6606 USD |
11,465.4712 OMG |
0.6661 USD |
0.6541 USD |
0.6689 USD |
0.6561 USD |
| 2024-05-03 |
0.6561 USD |
63,746.4513 OMG |
0.6496 USD |
0.6339 USD |
0.6734 USD |
0.6717 USD |
| 2024-05-02 |
0.6244 USD |
22,367.6916 OMG |
0.6048 USD |
0.5927 USD |
0.6597 USD |
0.6597 USD |
| 2024-05-01 |
0.5883 USD |
56,824.5434 OMG |
0.5952 USD |
0.5642 USD |
0.6236 USD |
0.6097 USD |
| 2024-04-30 |
0.6093 USD |
34,987.7727 OMG |
0.6427 USD |
0.5812 USD |
0.6427 USD |
0.5980 USD |
| 2024-04-29 |
0.6381 USD |
10,659.2333 OMG |
0.6510 USD |
0.6226 USD |
0.6539 USD |
0.6421 USD |
| 2024-04-28 |
0.6655 USD |
9,526.9054 OMG |
0.6592 USD |
0.6532 USD |
0.6718 USD |
0.6532 USD |
| 2024-04-27 |
0.6465 USD |
46,929.6018 OMG |
0.6469 USD |
0.6210 USD |
0.6650 USD |
0.6553 USD |
| 2024-04-26 |
0.6536 USD |
22,934.9501 OMG |
0.6652 USD |
0.6478 USD |
0.6743 USD |
0.6550 USD |
| 2024-04-25 |
0.6602 USD |
29,229.3315 OMG |
0.6659 USD |
0.6439 USD |
0.6800 USD |
0.6669 USD |
| 2024-04-24 |
0.7064 USD |
143,457.5574 OMG |
0.7075 USD |
0.6646 USD |
0.7230 USD |
0.6721 USD |
| 2024-04-23 |
0.7037 USD |
53,264.1102 OMG |
0.7099 USD |
0.6907 USD |
0.7168 USD |
0.7073 USD |
| 2024-04-22 |
0.7021 USD |
98,495.8835 OMG |
0.6937 USD |
0.6826 USD |
0.7159 USD |
0.7159 USD |
| 2024-04-21 |
0.6887 USD |
40,282.5254 OMG |
0.7078 USD |
0.6729 USD |
0.7078 USD |
0.6896 USD |
| 2024-04-20 |
0.6891 USD |
150,253.5346 OMG |
0.6585 USD |
0.6484 USD |
0.7124 USD |
0.7122 USD |
| 2024-04-19 |
0.6336 USD |
18,107.6315 OMG |
0.6453 USD |
0.5936 USD |
0.6705 USD |
0.6632 USD |
| 2024-04-18 |
0.6384 USD |
25,621.0869 OMG |
0.6228 USD |
0.6059 USD |
0.6522 USD |
0.6516 USD |
| 2024-04-17 |
0.6237 USD |
27,992.0689 OMG |
0.6379 USD |
0.6000 USD |
0.6491 USD |
0.6232 USD |