Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.7562 USD |
107,426.0039 OMG |
0.7684 USD |
0.7301 USD |
0.7774 USD |
0.7621 USD |
| 2024-02-25 |
0.7547 USD |
71,042.2483 OMG |
0.7493 USD |
0.7350 USD |
0.7707 USD |
0.7643 USD |
| 2024-02-24 |
0.7699 USD |
243,568.3838 OMG |
0.7135 USD |
0.6971 USD |
0.8500 USD |
0.7489 USD |
| 2024-02-23 |
0.6997 USD |
22,344.1361 OMG |
0.6965 USD |
0.6826 USD |
0.7209 USD |
0.7143 USD |
| 2024-02-22 |
0.6966 USD |
57,954.8047 OMG |
0.6913 USD |
0.6718 USD |
0.7109 USD |
0.7024 USD |
| 2024-02-21 |
0.6861 USD |
52,949.8803 OMG |
0.7210 USD |
0.6622 USD |
0.7210 USD |
0.6673 USD |
| 2024-02-20 |
0.6985 USD |
111,036.8322 OMG |
0.7236 USD |
0.6708 USD |
0.7283 USD |
0.7202 USD |
| 2024-02-19 |
0.7235 USD |
78,383.4194 OMG |
0.7067 USD |
0.7062 USD |
0.7354 USD |
0.7245 USD |
| 2024-02-18 |
0.7023 USD |
83,758.2116 OMG |
0.6931 USD |
0.6880 USD |
0.7115 USD |
0.7024 USD |
| 2024-02-17 |
0.6848 USD |
33,449.9533 OMG |
0.6955 USD |
0.6659 USD |
0.6967 USD |
0.6881 USD |
| 2024-02-16 |
0.7010 USD |
45,817.4836 OMG |
0.6969 USD |
0.6759 USD |
0.7098 USD |
0.6921 USD |
| 2024-02-15 |
0.6942 USD |
166,955.6687 OMG |
0.6829 USD |
0.6760 USD |
0.7127 USD |
0.6867 USD |
| 2024-02-14 |
0.6754 USD |
109,567.0393 OMG |
0.6607 USD |
0.6527 USD |
0.6862 USD |
0.6827 USD |
| 2024-02-13 |
0.6614 USD |
69,965.3227 OMG |
0.6666 USD |
0.6450 USD |
0.6710 USD |
0.6601 USD |
| 2024-02-12 |
0.6502 USD |
70,486.0920 OMG |
0.6460 USD |
0.6357 USD |
0.6700 USD |
0.6663 USD |
| 2024-02-11 |
0.6517 USD |
42,464.9493 OMG |
0.6513 USD |
0.6405 USD |
0.6585 USD |
0.6405 USD |
| 2024-02-10 |
0.6512 USD |
55,206.9349 OMG |
0.6524 USD |
0.6384 USD |
0.6595 USD |
0.6531 USD |
| 2024-02-09 |
0.6434 USD |
111,390.0365 OMG |
0.6293 USD |
0.6279 USD |
0.6562 USD |
0.6532 USD |
| 2024-02-08 |
0.6242 USD |
203,829.2835 OMG |
0.6198 USD |
0.6174 USD |
0.6371 USD |
0.6279 USD |