Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
Date Price Volume Open Low High Close
2022-10-07 1.6841 USD 17,944.1916 OMG 1.6764 USD 1.6617 USD 1.7053 USD 1.6851 USD
2022-10-06 1.7216 USD 18,172.6351 OMG 1.7184 USD 1.6836 USD 1.7424 USD 1.6844 USD
2022-10-05 1.7108 USD 17,018.5858 OMG 1.7399 USD 1.6821 USD 1.7434 USD 1.7074 USD
2022-10-04 1.7312 USD 22,098.6665 OMG 1.6950 USD 1.6858 USD 1.7541 USD 1.7340 USD
2022-10-03 1.6919 USD 54,445.8175 OMG 1.6389 USD 1.6110 USD 1.6951 USD 1.6951 USD
2022-10-02 1.6716 USD 53,433.5592 OMG 1.7124 USD 1.6335 USD 1.7211 USD 1.6456 USD
2022-10-01 1.7163 USD 16,016.2796 OMG 1.7269 USD 1.7057 USD 1.7427 USD 1.7155 USD
2022-09-30 1.7301 USD 22,655.4426 OMG 1.7301 USD 1.7024 USD 1.7636 USD 1.7154 USD
2022-09-29 1.7119 USD 17,148.3819 OMG 1.7231 USD 1.6785 USD 1.7463 USD 1.7091 USD
2022-09-28 1.7229 USD 23,402.8968 OMG 1.7192 USD 1.6463 USD 1.7324 USD 1.7312 USD
2022-09-27 1.7208 USD 130,486.8859 OMG 1.7149 USD 1.6952 USD 1.8500 USD 1.7193 USD
2022-09-26 1.6958 USD 19,560.4246 OMG 1.6954 USD 1.6539 USD 1.7239 USD 1.6991 USD
2022-09-25 1.7316 USD 29,108.6340 OMG 1.7282 USD 1.6882 USD 1.7685 USD 1.6882 USD
2022-09-24 1.7753 USD 19,796.9361 OMG 1.7691 USD 1.7380 USD 1.8005 USD 1.7443 USD
2022-09-23 1.7670 USD 26,003.1162 OMG 1.7684 USD 1.6880 USD 1.8081 USD 1.7801 USD
2022-09-22 1.7073 USD 20,722.2752 OMG 1.6425 USD 1.6425 USD 1.7769 USD 1.7671 USD
2022-09-21 1.6516 USD 64,613.3863 OMG 1.6839 USD 1.6266 USD 1.7879 USD 1.6503 USD
2022-09-20 1.7075 USD 16,880.9590 OMG 1.7068 USD 1.6657 USD 1.7389 USD 1.6854 USD
2022-09-19 1.6585 USD 35,521.5688 OMG 1.6751 USD 1.6288 USD 1.7174 USD 1.7053 USD
2022-09-18 1.8074 USD 81,337.8220 OMG 1.8315 USD 1.6339 USD 1.8352 USD 1.6858 USD
2022-09-17 1.7864 USD 15,699.2826 OMG 1.7686 USD 1.7535 USD 1.8316 USD 1.8149 USD
2022-09-16 1.7272 USD 83,853.3085 OMG 1.7383 USD 1.7018 USD 1.7762 USD 1.7647 USD
2022-09-15 1.7874 USD 51,257.2430 OMG 1.8112 USD 1.7317 USD 1.8480 USD 1.7399 USD
2022-09-14 1.8006 USD 24,124.4978 OMG 1.7808 USD 1.7584 USD 1.8217 USD 1.8054 USD
2022-09-13 1.9180 USD 107,423.4121 OMG 1.9736 USD 1.7841 USD 2.0088 USD 1.8150 USD
2022-09-12 2.0112 USD 108,636.2470 OMG 1.9379 USD 1.8945 USD 2.1238 USD 1.9666 USD
2022-09-11 1.9422 USD 46,441.1056 OMG 1.9326 USD 1.8907 USD 1.9689 USD 1.9234 USD
2022-09-10 1.9408 USD 52,006.1613 OMG 1.9295 USD 1.8899 USD 1.9767 USD 1.9163 USD
2022-09-09 1.9137 USD 93,155.6845 OMG 1.8529 USD 1.8465 USD 1.9471 USD 1.9152 USD
2022-09-08 1.8096 USD 19,830.0533 OMG 1.8153 USD 1.7639 USD 1.8576 USD 1.8502 USD
2022-09-07 1.7271 USD 63,435.1511 OMG 1.6858 USD 1.6524 USD 1.8578 USD 1.8103 USD
2022-09-06 1.8007 USD 83,554.3565 OMG 1.8677 USD 1.6774 USD 1.9194 USD 1.7001 USD
2022-09-05 1.8554 USD 62,568.7879 OMG 1.9099 USD 1.8018 USD 1.9301 USD 1.8387 USD
2022-09-04 1.8597 USD 58,280.7010 OMG 1.7960 USD 1.7765 USD 1.9198 USD 1.9198 USD
2022-09-03 1.7906 USD 32,290.0056 OMG 1.7947 USD 1.7611 USD 1.8091 USD 1.7894 USD
2022-09-02 1.8062 USD 37,615.0898 OMG 1.8029 USD 1.7587 USD 1.8614 USD 1.7858 USD
2022-09-01 1.7676 USD 65,267.8809 OMG 1.7942 USD 1.7232 USD 1.8095 USD 1.8059 USD
2022-08-31 1.8413 USD 47,245.2470 OMG 1.8160 USD 1.8035 USD 1.8769 USD 1.8361 USD
2022-08-30 1.8443 USD 62,166.2955 OMG 1.8650 USD 1.7650 USD 1.8948 USD 1.8245 USD
2022-08-29 1.7672 USD 46,142.5180 OMG 1.7200 USD 1.6957 USD 1.8478 USD 1.8400 USD
2022-08-28 1.7873 USD 23,778.9487 OMG 1.7785 USD 1.7610 USD 1.8099 USD 1.7670 USD
2022-08-27 1.7817 USD 53,184.1549 OMG 1.7766 USD 1.7462 USD 1.8049 USD 1.7826 USD
2022-08-26 1.8975 USD 55,160.6864 OMG 1.9869 USD 1.7970 USD 1.9956 USD 1.8252 USD
2022-08-25 1.9824 USD 56,187.8519 OMG 1.9526 USD 1.9430 USD 2.0179 USD 1.9922 USD
2022-08-24 1.9643 USD 33,041.4195 OMG 1.9662 USD 1.9106 USD 2.0140 USD 1.9955 USD
2022-08-23 1.9327 USD 28,970.2756 OMG 1.9280 USD 1.8728 USD 1.9724 USD 1.9543 USD
2022-08-22 1.8693 USD 72,846.5802 OMG 1.9391 USD 1.8144 USD 1.9423 USD 1.8832 USD
2022-08-21 1.9070 USD 36,699.0714 OMG 1.8765 USD 1.8674 USD 1.9583 USD 1.9293 USD
2022-08-20 1.8943 USD 37,097.1128 OMG 1.8948 USD 1.8169 USD 1.9421 USD 1.8798 USD
2022-08-19 1.9607 USD 102,160.4039 OMG 2.1253 USD 1.8650 USD 2.1261 USD 1.8818 USD