Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6329 USD |
16,252.8425 OMG |
0.6430 USD |
0.5951 USD |
0.6701 USD |
0.6588 USD |
| 2024-04-18 |
0.6322 USD |
19,940.2673 OMG |
0.6305 USD |
0.6071 USD |
0.6510 USD |
0.6450 USD |
| 2024-04-17 |
0.6273 USD |
26,186.3041 OMG |
0.6403 USD |
0.5991 USD |
0.6497 USD |
0.6408 USD |
| 2024-04-16 |
0.6296 USD |
15,548.0053 OMG |
0.6381 USD |
0.6118 USD |
0.6551 USD |
0.6333 USD |
| 2024-04-15 |
0.6552 USD |
49,868.6972 OMG |
0.6494 USD |
0.6079 USD |
0.6998 USD |
0.6391 USD |
| 2024-04-14 |
0.6116 USD |
249,772.7350 OMG |
0.6039 USD |
0.5827 USD |
0.6641 USD |
0.6337 USD |
| 2024-04-13 |
0.7185 USD |
125,550.7050 OMG |
0.7317 USD |
0.6435 USD |
0.7387 USD |
0.6435 USD |
| 2024-04-12 |
0.8541 USD |
28,168.7595 OMG |
0.9598 USD |
0.8100 USD |
0.9742 USD |
0.8296 USD |
| 2024-04-11 |
0.9637 USD |
7,691.7492 OMG |
0.9650 USD |
0.9463 USD |
0.9940 USD |
0.9690 USD |
| 2024-04-10 |
0.9632 USD |
59,381.3079 OMG |
0.9882 USD |
0.9201 USD |
0.9935 USD |
0.9552 USD |
| 2024-04-09 |
1.0033 USD |
17,309.5567 OMG |
1.0360 USD |
0.9753 USD |
1.0360 USD |
0.9990 USD |
| 2024-04-08 |
1.0098 USD |
14,928.6404 OMG |
0.9685 USD |
0.9430 USD |
1.0390 USD |
1.0333 USD |
| 2024-04-07 |
0.9713 USD |
5,298.6942 OMG |
0.9526 USD |
0.9523 USD |
0.9837 USD |
0.9640 USD |
| 2024-04-06 |
0.9610 USD |
9,597.7972 OMG |
0.9430 USD |
0.9430 USD |
0.9790 USD |
0.9686 USD |
| 2024-04-05 |
0.9280 USD |
66,744.3818 OMG |
0.9690 USD |
0.9201 USD |
0.9764 USD |
0.9500 USD |
| 2024-04-04 |
0.9370 USD |
10,440.7060 OMG |
0.9450 USD |
0.9183 USD |
0.9990 USD |
0.9990 USD |
| 2024-04-03 |
0.9556 USD |
26,617.6450 OMG |
0.9609 USD |
0.9255 USD |
1.0022 USD |
0.9284 USD |
| 2024-04-02 |
0.9662 USD |
24,829.1928 OMG |
1.0411 USD |
0.9344 USD |
1.0434 USD |
0.9690 USD |
| 2024-04-01 |
1.0612 USD |
21,978.7379 OMG |
1.1261 USD |
1.0200 USD |
1.1323 USD |
1.0341 USD |
| 2024-03-31 |
1.1058 USD |
9,972.5493 OMG |
1.1022 USD |
1.0986 USD |
1.1221 USD |
1.1123 USD |
| 2024-03-30 |
1.1391 USD |
14,817.2106 OMG |
1.1525 USD |
1.1059 USD |
1.1621 USD |
1.1139 USD |
| 2024-03-29 |
1.1153 USD |
12,884.4917 OMG |
1.0994 USD |
1.0884 USD |
1.1590 USD |
1.1119 USD |
| 2024-03-28 |
1.0871 USD |
11,850.8290 OMG |
1.0974 USD |
1.0662 USD |
1.1112 USD |
1.1056 USD |
| 2024-03-27 |
1.1096 USD |
9,841.7168 OMG |
1.1259 USD |
1.0760 USD |
1.1449 USD |
1.0967 USD |
| 2024-03-26 |
1.1221 USD |
10,031.3687 OMG |
1.0940 USD |
1.0877 USD |
1.1398 USD |
1.1299 USD |
| 2024-03-25 |
1.0811 USD |
14,413.2491 OMG |
1.0560 USD |
1.0501 USD |
1.1178 USD |
1.1067 USD |
| 2024-03-24 |
1.0184 USD |
4,090.4092 OMG |
1.0111 USD |
1.0001 USD |
1.0340 USD |
1.0340 USD |
| 2024-03-23 |
1.0168 USD |
8,975.1562 OMG |
1.0009 USD |
0.9831 USD |
1.0389 USD |
1.0328 USD |
| 2024-03-22 |
0.9968 USD |
26,536.3972 OMG |
1.0269 USD |
0.9601 USD |
1.0483 USD |
0.9701 USD |
| 2024-03-21 |
1.0272 USD |
8,062.7661 OMG |
1.0461 USD |
1.0001 USD |
1.0648 USD |
1.0094 USD |
| 2024-03-20 |
0.9740 USD |
45,087.7591 OMG |
0.9576 USD |
0.9057 USD |
1.0290 USD |
1.0290 USD |
| 2024-03-19 |
0.9784 USD |
28,237.0049 OMG |
1.0830 USD |
0.9274 USD |
1.0832 USD |
0.9530 USD |
| 2024-03-18 |
1.1045 USD |
68,369.6442 OMG |
1.1202 USD |
1.0679 USD |
1.1490 USD |
1.0955 USD |
| 2024-03-17 |
1.1017 USD |
20,203.5867 OMG |
1.0607 USD |
1.0201 USD |
1.1436 USD |
1.1277 USD |
| 2024-03-16 |
1.1448 USD |
15,252.8750 OMG |
1.1960 USD |
1.0505 USD |
1.2197 USD |
1.0794 USD |
| 2024-03-15 |
1.1969 USD |
35,441.0012 OMG |
1.3088 USD |
1.1001 USD |
1.3212 USD |
1.1549 USD |
| 2024-03-14 |
1.2678 USD |
11,297.3622 OMG |
1.3142 USD |
1.2201 USD |
1.3243 USD |
1.2990 USD |
| 2024-03-13 |
1.3123 USD |
49,473.3715 OMG |
1.2683 USD |
1.2560 USD |
1.3397 USD |
1.3090 USD |
| 2024-03-12 |
1.2219 USD |
47,120.2621 OMG |
1.2799 USD |
1.1501 USD |
1.2905 USD |
1.2595 USD |
| 2024-03-11 |
1.2334 USD |
50,412.1984 OMG |
1.1696 USD |
1.1025 USD |
1.3997 USD |
1.2421 USD |
| 2024-03-10 |
1.1789 USD |
20,803.3150 OMG |
1.1998 USD |
1.1255 USD |
1.2089 USD |
1.1701 USD |
| 2024-03-09 |
1.2077 USD |
38,745.0873 OMG |
1.1878 USD |
1.1771 USD |
1.2649 USD |
1.2038 USD |
| 2024-03-08 |
1.1834 USD |
44,767.7248 OMG |
1.1794 USD |
1.1201 USD |
1.2468 USD |
1.1949 USD |
| 2024-03-07 |
1.1669 USD |
14,472.6234 OMG |
1.1844 USD |
1.1301 USD |
1.1844 USD |
1.1794 USD |
| 2024-03-06 |
1.0885 USD |
85,409.2187 OMG |
1.0316 USD |
1.0102 USD |
1.1980 USD |
1.1577 USD |
| 2024-03-05 |
1.1676 USD |
77,881.7523 OMG |
1.1864 USD |
1.0770 USD |
1.2390 USD |
1.1051 USD |
| 2024-03-04 |
1.1647 USD |
69,652.1513 OMG |
1.1639 USD |
1.1168 USD |
1.2490 USD |
1.1894 USD |
| 2024-03-03 |
1.1981 USD |
289,182.0752 OMG |
1.0800 USD |
1.0112 USD |
1.3396 USD |
1.1689 USD |
| 2024-03-02 |
0.9863 USD |
101,169.0394 OMG |
0.9644 USD |
0.9587 USD |
1.0600 USD |
1.0440 USD |
| 2024-03-01 |
0.9585 USD |
87,403.0159 OMG |
0.8783 USD |
0.8781 USD |
1.0377 USD |
0.9465 USD |