Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
123...1213
Date Price Volume Open Low High Close
2021-04-21 7.8013 USD 113,115.0168 OMG 7.9269 USD 7.3864 USD 8.1403 USD 7.9881 USD
2021-04-20 7.8759 USD 426,855.7760 OMG 7.8679 USD 6.9139 USD 8.0619 USD 7.8424 USD
2021-04-19 8.4049 USD 480,110.2332 OMG 8.4481 USD 7.7620 USD 9.1799 USD 8.0941 USD
2021-04-18 7.9174 USD 899,846.6883 OMG 9.4273 USD 6.8846 USD 9.4909 USD 8.3713 USD
2021-04-17 9.8404 USD 259,021.8510 OMG 10.1360 USD 9.2835 USD 10.4150 USD 9.5870 USD
2021-04-16 9.8058 USD 596,540.2165 OMG 9.7524 USD 8.9491 USD 10.6500 USD 10.1550 USD
2021-04-15 9.5517 USD 356,857.6241 OMG 9.2850 USD 9.0848 USD 9.8327 USD 9.7281 USD
2021-04-14 9.2158 USD 385,419.5755 OMG 9.5446 USD 8.7890 USD 9.9965 USD 9.2200 USD
2021-04-13 9.3761 USD 243,059.9917 OMG 9.3871 USD 9.0031 USD 9.7162 USD 9.5392 USD
2021-04-12 9.4648 USD 186,578.6661 OMG 9.6579 USD 9.0947 USD 9.7344 USD 9.4393 USD
2021-04-11 9.6939 USD 252,877.6185 OMG 10.0810 USD 9.4139 USD 10.1520 USD 9.4512 USD
2021-04-10 10.2759 USD 324,144.8581 OMG 10.4540 USD 9.6512 USD 11.3300 USD 9.9866 USD
2021-04-09 10.2076 USD 370,919.2264 OMG 10.2390 USD 9.5242 USD 11.1440 USD 10.3340 USD
2021-04-08 9.5139 USD 242,010.3566 OMG 9.9448 USD 9.0040 USD 10.2760 USD 10.0840 USD
2021-04-07 9.9650 USD 1,337,577.7791 OMG 9.3414 USD 8.6564 USD 11.2500 USD 10.0190 USD
2021-04-06 8.6892 USD 1,054,057.1800 OMG 8.7191 USD 8.1912 USD 9.6184 USD 9.1955 USD
2021-04-05 8.5465 USD 883,061.0446 OMG 7.8820 USD 7.8820 USD 8.7672 USD 8.5700 USD
2021-04-04 7.8123 USD 325,427.8251 OMG 6.7267 USD 6.6183 USD 7.8611 USD 7.7315 USD
2021-04-03 7.1681 USD 241,958.0989 OMG 7.5320 USD 6.7141 USD 7.5355 USD 6.8476 USD
2021-04-02 7.3662 USD 485,757.8204 OMG 7.3848 USD 7.0851 USD 7.7000 USD 7.3981 USD
2021-04-01 7.5943 USD 376,997.8573 OMG 7.9151 USD 7.3401 USD 8.0860 USD 7.5203 USD
2021-03-31 7.5510 USD 1,675,037.1696 OMG 6.6239 USD 6.5000 USD 8.3789 USD 7.9195 USD
2021-03-30 6.9594 USD 409,582.1114 OMG 6.8009 USD 6.5811 USD 7.3305 USD 6.6381 USD
2021-03-29 6.3170 USD 852,618.1286 OMG 5.8967 USD 5.8505 USD 6.8902 USD 6.8736 USD
2021-03-28 5.8461 USD 690,342.9770 OMG 5.3396 USD 5.2560 USD 6.2000 USD 5.8507 USD
2021-03-27 5.3263 USD 331,515.3479 OMG 5.3076 USD 5.1873 USD 5.4700 USD 5.3378 USD
2021-03-26 5.1856 USD 80,695.5772 OMG 4.9611 USD 4.9611 USD 5.3194 USD 5.2688 USD
2021-03-25 4.9225 USD 314,313.8059 OMG 5.0732 USD 4.6883 USD 5.1289 USD 4.9777 USD
2021-03-24 5.6373 USD 688,183.9557 OMG 5.7488 USD 4.9097 USD 5.9200 USD 5.1456 USD
2021-03-23 5.4954 USD 169,704.4070 OMG 5.2733 USD 5.1521 USD 5.7999 USD 5.5958 USD
2021-03-22 5.5674 USD 174,138.0972 OMG 5.5778 USD 5.2298 USD 5.8606 USD 5.2870 USD
2021-03-21 5.5546 USD 166,613.4920 OMG 5.6696 USD 5.3755 USD 5.7352 USD 5.6202 USD
2021-03-20 5.9257 USD 189,560.7247 OMG 5.9081 USD 5.7667 USD 6.0462 USD 5.8049 USD
2021-03-19 6.0574 USD 340,274.8198 OMG 6.0780 USD 5.8415 USD 6.3500 USD 6.0251 USD
2021-03-18 6.0983 USD 740,974.7788 OMG 5.5925 USD 5.5121 USD 6.1973 USD 6.1254 USD
2021-03-17 5.4063 USD 352,375.9320 OMG 5.1968 USD 5.0422 USD 5.6113 USD 5.5633 USD
2021-03-16 5.1684 USD 122,304.0542 OMG 5.0436 USD 4.7709 USD 5.1751 USD 5.1694 USD
2021-03-15 5.0382 USD 325,277.0475 OMG 5.0675 USD 4.8080 USD 5.3185 USD 5.0962 USD
2021-03-14 5.1443 USD 158,512.9075 OMG 5.3273 USD 5.0972 USD 5.4337 USD 5.1320 USD
2021-03-13 5.1630 USD 172,964.3161 OMG 5.0939 USD 4.8412 USD 5.3595 USD 5.3131 USD
2021-03-12 5.1964 USD 324,603.5884 OMG 5.2409 USD 4.9341 USD 5.4749 USD 5.0284 USD
2021-03-11 5.0204 USD 167,302.8953 OMG 5.0714 USD 4.7862 USD 5.2108 USD 5.1680 USD
2021-03-10 5.1357 USD 361,394.8564 OMG 5.4299 USD 4.9806 USD 5.4482 USD 5.0762 USD
2021-03-09 5.3833 USD 294,723.5931 OMG 5.1836 USD 5.1000 USD 5.5412 USD 5.4345 USD
2021-03-08 5.0815 USD 117,884.9528 OMG 5.1430 USD 4.9127 USD 5.2417 USD 5.1082 USD
2021-03-07 5.0654 USD 104,605.8740 OMG 5.0918 USD 4.9012 USD 5.2425 USD 5.0527 USD
2021-03-06 4.8666 USD 247,812.3975 OMG 4.6393 USD 4.5176 USD 5.2131 USD 5.1948 USD
2021-03-05 4.5043 USD 203,334.2389 OMG 4.6375 USD 4.3240 USD 4.6853 USD 4.6329 USD
2021-03-04 4.7511 USD 151,961.6512 OMG 4.8452 USD 4.5199 USD 4.9753 USD 4.6827 USD
2021-03-03 4.8819 USD 312,118.4912 OMG 4.6670 USD 4.6113 USD 4.9947 USD 4.8584 USD
123...1213