Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.6429 USD |
86,253.1760 OMG |
0.6387 USD |
0.6145 USD |
0.6525 USD |
0.6482 USD |
| 2024-04-15 |
0.6726 USD |
126,588.9912 OMG |
0.6486 USD |
0.6045 USD |
0.7023 USD |
0.6328 USD |
| 2024-04-14 |
0.6211 USD |
85,032.0744 OMG |
0.6000 USD |
0.5847 USD |
0.6470 USD |
0.6470 USD |
| 2024-04-13 |
0.6361 USD |
242,978.9013 OMG |
0.7344 USD |
0.5250 USD |
0.7405 USD |
0.5985 USD |
| 2024-04-12 |
0.7993 USD |
305,146.3732 OMG |
0.9553 USD |
0.6900 USD |
0.9734 USD |
0.7274 USD |
| 2024-04-11 |
0.9634 USD |
39,509.1079 OMG |
0.9628 USD |
0.9445 USD |
0.9930 USD |
0.9550 USD |
| 2024-04-10 |
0.9555 USD |
34,757.3033 OMG |
0.9863 USD |
0.9200 USD |
0.9938 USD |
0.9660 USD |
| 2024-04-09 |
1.0035 USD |
55,711.0258 OMG |
1.0345 USD |
0.9856 USD |
1.0345 USD |
0.9990 USD |
| 2024-04-08 |
1.0025 USD |
39,539.5320 OMG |
0.9678 USD |
0.9457 USD |
1.0382 USD |
1.0269 USD |
| 2024-04-07 |
0.9699 USD |
47,069.7337 OMG |
0.9521 USD |
0.9521 USD |
0.9835 USD |
0.9633 USD |
| 2024-04-06 |
0.9554 USD |
31,797.2199 OMG |
0.9463 USD |
0.9463 USD |
0.9790 USD |
0.9562 USD |
| 2024-04-05 |
0.9466 USD |
61,672.5787 OMG |
0.9686 USD |
0.9206 USD |
0.9746 USD |
0.9533 USD |
| 2024-04-04 |
0.9669 USD |
118,806.2027 OMG |
0.9387 USD |
0.9140 USD |
1.0020 USD |
0.9626 USD |
| 2024-04-03 |
0.9661 USD |
81,423.5459 OMG |
0.9626 USD |
0.9200 USD |
1.0039 USD |
0.9457 USD |
| 2024-04-02 |
0.9675 USD |
124,715.2943 OMG |
1.0404 USD |
0.9341 USD |
1.0428 USD |
0.9611 USD |
| 2024-04-01 |
1.0650 USD |
41,050.9072 OMG |
1.1180 USD |
1.0175 USD |
1.1276 USD |
1.0418 USD |
| 2024-03-31 |
1.1111 USD |
9,867.5012 OMG |
1.1026 USD |
1.0976 USD |
1.1196 USD |
1.1189 USD |
| 2024-03-30 |
1.1396 USD |
27,761.9134 OMG |
1.1563 USD |
1.1028 USD |
1.1669 USD |
1.1078 USD |
| 2024-03-29 |
1.1179 USD |
40,374.3155 OMG |
1.0978 USD |
1.0941 USD |
1.1656 USD |
1.1537 USD |
| 2024-03-28 |
1.0881 USD |
15,952.0825 OMG |
1.0900 USD |
1.0710 USD |
1.1099 USD |
1.0935 USD |
| 2024-03-27 |
1.1133 USD |
50,724.7725 OMG |
1.1250 USD |
1.0738 USD |
1.1458 USD |
1.0892 USD |
| 2024-03-26 |
1.1152 USD |
21,852.1193 OMG |
1.1057 USD |
1.0900 USD |
1.1420 USD |
1.1185 USD |
| 2024-03-25 |
1.0793 USD |
38,943.1590 OMG |
1.0577 USD |
1.0505 USD |
1.1200 USD |
1.1129 USD |
| 2024-03-24 |
1.0445 USD |
33,231.2221 OMG |
1.0221 USD |
1.0010 USD |
1.0522 USD |
1.0522 USD |
| 2024-03-23 |
1.0236 USD |
22,716.7800 OMG |
1.0129 USD |
0.9880 USD |
1.0380 USD |
1.0108 USD |
| 2024-03-22 |
1.0077 USD |
14,141.8876 OMG |
1.0288 USD |
0.9652 USD |
1.0433 USD |
0.9846 USD |
| 2024-03-21 |
1.0356 USD |
69,613.1639 OMG |
1.0533 USD |
1.0000 USD |
1.0622 USD |
1.0220 USD |
| 2024-03-20 |
0.9721 USD |
99,098.5482 OMG |
0.9554 USD |
0.9085 USD |
1.0570 USD |
1.0508 USD |
| 2024-03-19 |
1.0030 USD |
133,790.1341 OMG |
1.0936 USD |
0.9300 USD |
1.0975 USD |
0.9565 USD |
| 2024-03-18 |
1.1000 USD |
63,396.0460 OMG |
1.1156 USD |
1.0698 USD |
1.1457 USD |
1.0891 USD |
| 2024-03-17 |
1.0764 USD |
75,830.3040 OMG |
1.0636 USD |
1.0160 USD |
1.1389 USD |
1.1275 USD |
| 2024-03-16 |
1.1252 USD |
70,118.8771 OMG |
1.1958 USD |
1.0358 USD |
1.2108 USD |
1.0613 USD |
| 2024-03-15 |
1.1726 USD |
135,204.0335 OMG |
1.3120 USD |
1.0878 USD |
1.3207 USD |
1.1539 USD |
| 2024-03-14 |
1.2565 USD |
152,611.0433 OMG |
1.3172 USD |
1.2099 USD |
1.3305 USD |
1.3305 USD |
| 2024-03-13 |
1.3013 USD |
86,845.9866 OMG |
1.2720 USD |
1.2576 USD |
1.3445 USD |
1.3169 USD |
| 2024-03-12 |
1.2404 USD |
69,871.0735 OMG |
1.2846 USD |
1.1504 USD |
1.2846 USD |
1.2822 USD |
| 2024-03-11 |
1.2611 USD |
220,613.0024 OMG |
1.1706 USD |
1.1030 USD |
1.4200 USD |
1.2846 USD |
| 2024-03-10 |
1.1797 USD |
97,736.3814 OMG |
1.1990 USD |
1.1400 USD |
1.2145 USD |
1.1698 USD |
| 2024-03-09 |
1.2191 USD |
54,838.8919 OMG |
1.1969 USD |
1.1821 USD |
1.2689 USD |
1.2032 USD |
| 2024-03-08 |
1.1897 USD |
107,144.6498 OMG |
1.1826 USD |
1.1226 USD |
1.2462 USD |
1.1949 USD |
| 2024-03-07 |
1.1560 USD |
108,864.3849 OMG |
1.1838 USD |
1.1310 USD |
1.1857 USD |
1.1831 USD |
| 2024-03-06 |
1.1179 USD |
127,025.4230 OMG |
1.0400 USD |
1.0068 USD |
1.1930 USD |
1.1461 USD |
| 2024-03-05 |
1.1135 USD |
444,491.6052 OMG |
1.1830 USD |
0.8970 USD |
1.2405 USD |
1.0415 USD |
| 2024-03-04 |
1.1666 USD |
251,819.9107 OMG |
1.1510 USD |
1.1210 USD |
1.2480 USD |
1.1872 USD |
| 2024-03-03 |
1.2097 USD |
657,138.2245 OMG |
1.0715 USD |
1.0260 USD |
1.3470 USD |
1.1585 USD |
| 2024-03-02 |
1.0191 USD |
329,480.6170 OMG |
0.9660 USD |
0.9631 USD |
1.0773 USD |
1.0700 USD |
| 2024-03-01 |
0.9381 USD |
230,078.1298 OMG |
0.8809 USD |
0.8800 USD |
1.0522 USD |
0.9654 USD |
| 2024-02-29 |
0.8997 USD |
303,880.1427 OMG |
0.8931 USD |
0.8672 USD |
0.9501 USD |
0.8690 USD |
| 2024-02-28 |
0.8582 USD |
338,367.3413 OMG |
0.8003 USD |
0.7380 USD |
0.9386 USD |
0.9030 USD |
| 2024-02-27 |
0.7847 USD |
224,215.2529 OMG |
0.7658 USD |
0.7606 USD |
0.8153 USD |
0.7943 USD |