Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |