Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
123...3334
Date Price Volume Open Low High Close
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
2024-02-29 0.9029 USD 75,764.8503 OMG 0.8911 USD 0.8734 USD 0.9447 USD 0.9018 USD
2024-02-28 0.8550 USD 469,777.9690 OMG 0.7971 USD 0.7352 USD 0.9360 USD 0.9124 USD
2024-02-27 0.7875 USD 56,429.4311 OMG 0.7680 USD 0.7616 USD 0.8142 USD 0.7968 USD
2024-02-26 0.7608 USD 288,670.3717 OMG 0.7699 USD 0.7258 USD 0.7775 USD 0.7623 USD
2024-02-25 0.7583 USD 68,871.4770 OMG 0.7487 USD 0.7369 USD 0.7707 USD 0.7659 USD
2024-02-24 0.7710 USD 112,738.6062 OMG 0.7102 USD 0.6952 USD 0.8400 USD 0.7513 USD
2024-02-23 0.7002 USD 31,637.0354 OMG 0.6971 USD 0.6824 USD 0.7220 USD 0.7121 USD
2024-02-22 0.6993 USD 26,838.7783 OMG 0.6904 USD 0.6739 USD 0.7110 USD 0.6972 USD
2024-02-21 0.6839 USD 26,915.3720 OMG 0.7197 USD 0.6619 USD 0.7197 USD 0.6864 USD
2024-02-20 0.7036 USD 46,500.9641 OMG 0.7220 USD 0.6694 USD 0.7272 USD 0.7188 USD
2024-02-19 0.7245 USD 46,503.5790 OMG 0.7073 USD 0.7059 USD 0.7349 USD 0.7238 USD
2024-02-18 0.7014 USD 37,869.6172 OMG 0.6902 USD 0.6872 USD 0.7115 USD 0.7075 USD
2024-02-17 0.6856 USD 25,695.5877 OMG 0.6949 USD 0.6701 USD 0.6980 USD 0.6830 USD
2024-02-16 0.6918 USD 42,736.8694 OMG 0.6969 USD 0.6797 USD 0.7100 USD 0.6918 USD
2024-02-15 0.6952 USD 46,790.4189 OMG 0.6833 USD 0.6773 USD 0.7100 USD 0.6888 USD
2024-02-14 0.6760 USD 49,452.3765 OMG 0.6618 USD 0.6545 USD 0.6868 USD 0.6831 USD
2024-02-13 0.6622 USD 9,781.2090 OMG 0.6698 USD 0.6482 USD 0.6728 USD 0.6586 USD
2024-02-12 0.6496 USD 16,776.1463 OMG 0.6466 USD 0.6363 USD 0.6714 USD 0.6668 USD
2024-02-11 0.6501 USD 62,196.9350 OMG 0.6515 USD 0.6422 USD 0.6596 USD 0.6422 USD
2024-02-10 0.6553 USD 11,763.5498 OMG 0.6533 USD 0.6414 USD 0.6599 USD 0.6528 USD
2024-02-09 0.6475 USD 28,106.3821 OMG 0.6318 USD 0.6308 USD 0.6523 USD 0.6518 USD
2024-02-08 0.6271 USD 24,226.2402 OMG 0.6235 USD 0.6207 USD 0.6357 USD 0.6339 USD
123...3334