Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
Date Price Volume Open Low High Close
2019-12-19 0.6497 USD 75,614.9885 OMG 0.6645 USD 0.6286 USD 0.6645 USD 0.6350 USD
2019-12-18 0.6293 USD 305,604.0907 OMG 0.5962 USD 0.5666 USD 0.6782 USD 0.6625 USD
2019-12-17 0.6276 USD 262,143.1072 OMG 0.6594 USD 0.5800 USD 0.6605 USD 0.5959 USD
2019-12-16 0.6828 USD 196,202.9930 OMG 0.7061 USD 0.6391 USD 0.7064 USD 0.6596 USD
2019-12-15 0.7053 USD 53,835.8189 OMG 0.7063 USD 0.6940 USD 0.7094 USD 0.7043 USD
2019-12-14 0.7109 USD 160,920.4904 OMG 0.7171 USD 0.6979 USD 0.7309 USD 0.7046 USD
2019-12-13 0.7129 USD 82,006.2427 OMG 0.7137 USD 0.7043 USD 0.7265 USD 0.7120 USD
2019-12-12 0.7195 USD 76,764.2435 OMG 0.7236 USD 0.7059 USD 0.7271 USD 0.7155 USD
2019-12-11 0.7278 USD 44,863.8538 OMG 0.7354 USD 0.7175 USD 0.7443 USD 0.7203 USD
2019-12-10 0.7347 USD 133,680.0154 OMG 0.7350 USD 0.7056 USD 0.7427 USD 0.7344 USD
2019-12-09 0.7413 USD 81,970.1270 OMG 0.7480 USD 0.7312 USD 0.7770 USD 0.7345 USD
2019-12-08 0.7529 USD 32,440.7438 OMG 0.7520 USD 0.7394 USD 0.7596 USD 0.7538 USD
2019-12-07 0.7536 USD 8,038.5067 OMG 0.7553 USD 0.7506 USD 0.7638 USD 0.7520 USD
2019-12-06 0.7451 USD 140,982.4147 OMG 0.7375 USD 0.7280 USD 0.7635 USD 0.7526 USD
2019-12-05 0.7307 USD 70,760.7983 OMG 0.7237 USD 0.7179 USD 0.7429 USD 0.7376 USD
2019-12-04 0.7364 USD 146,474.6363 OMG 0.7446 USD 0.7176 USD 0.7873 USD 0.7282 USD
2019-12-03 0.7447 USD 140,912.8449 OMG 0.7446 USD 0.7327 USD 0.7529 USD 0.7448 USD
2019-12-02 0.7464 USD 66,559.8285 OMG 0.7502 USD 0.7306 USD 0.7537 USD 0.7427 USD
2019-12-01 0.7605 USD 135,570.0722 OMG 0.7695 USD 0.7265 USD 0.7746 USD 0.7515 USD
2019-11-30 0.7892 USD 99,461.7831 OMG 0.8086 USD 0.7542 USD 0.8111 USD 0.7699 USD
2019-11-29 0.7936 USD 163,064.3630 OMG 0.7789 USD 0.7770 USD 0.8268 USD 0.8083 USD
2019-11-28 0.7752 USD 100,305.0019 OMG 0.7695 USD 0.7635 USD 0.8054 USD 0.7809 USD
2019-11-27 0.7572 USD 193,824.2278 OMG 0.7468 USD 0.7172 USD 0.7904 USD 0.7676 USD
2019-11-26 0.7379 USD 105,069.4159 OMG 0.7234 USD 0.7229 USD 0.7527 USD 0.7524 USD
2019-11-25 0.7327 USD 548,392.5495 OMG 0.7419 USD 0.6649 USD 0.7684 USD 0.7234 USD
2019-11-24 0.7738 USD 264,514.4223 OMG 0.8075 USD 0.7332 USD 0.8168 USD 0.7400 USD
2019-11-23 0.7943 USD 112,292.3660 OMG 0.7806 USD 0.7599 USD 0.8103 USD 0.8080 USD
2019-11-22 0.8027 USD 615,494.8470 OMG 0.8267 USD 0.7200 USD 0.8398 USD 0.7786 USD
2019-11-21 0.8562 USD 461,401.8311 OMG 0.8883 USD 0.7831 USD 0.8922 USD 0.8241 USD
2019-11-20 0.8925 USD 167,554.3628 OMG 0.8982 USD 0.8856 USD 0.9242 USD 0.8868 USD
2019-11-19 0.9201 USD 381,839.2558 OMG 0.9420 USD 0.8752 USD 0.9430 USD 0.8982 USD
2019-11-18 0.9851 USD 547,797.3249 OMG 1.0282 USD 0.9090 USD 1.0282 USD 0.9420 USD
2019-11-17 1.0372 USD 238,218.1936 OMG 1.0450 USD 0.9910 USD 1.0452 USD 1.0294 USD
2019-11-16 1.0261 USD 288,634.5585 OMG 1.0093 USD 0.9970 USD 1.0744 USD 1.0429 USD
2019-11-15 1.0130 USD 464,029.3122 OMG 1.0174 USD 0.9743 USD 1.0788 USD 1.0086 USD
2019-11-14 0.9984 USD 323,258.8105 OMG 0.9815 USD 0.9543 USD 1.0400 USD 1.0152 USD
2019-11-13 0.9737 USD 178,949.9006 OMG 0.9650 USD 0.9528 USD 0.9999 USD 0.9824 USD
2019-11-12 0.9552 USD 188,778.6683 OMG 0.9494 USD 0.9442 USD 0.9888 USD 0.9610 USD
2019-11-11 0.9803 USD 140,114.4343 OMG 1.0087 USD 0.9272 USD 1.0100 USD 0.9519 USD
2019-11-10 0.9845 USD 236,583.2604 OMG 0.9600 USD 0.9474 USD 1.0330 USD 1.0089 USD
2019-11-09 0.9573 USD 72,068.2685 OMG 0.9507 USD 0.9435 USD 0.9698 USD 0.9639 USD
2019-11-08 0.9788 USD 192,069.3814 OMG 0.9989 USD 0.9253 USD 1.0054 USD 0.9587 USD
2019-11-07 1.0175 USD 197,418.8436 OMG 1.0351 USD 0.9638 USD 1.0465 USD 0.9999 USD
2019-11-06 1.0330 USD 333,174.3272 OMG 1.0304 USD 1.0139 USD 1.0940 USD 1.0356 USD
2019-11-05 1.0106 USD 138,423.8570 OMG 0.9882 USD 0.9748 USD 1.0631 USD 1.0330 USD
2019-11-04 0.9755 USD 174,479.4792 OMG 0.9649 USD 0.9494 USD 1.0049 USD 0.9861 USD
2019-11-03 0.9787 USD 92,469.1829 OMG 0.9880 USD 0.9473 USD 0.9972 USD 0.9694 USD
2019-11-02 0.9854 USD 135,013.4928 OMG 0.9812 USD 0.9568 USD 1.0086 USD 0.9895 USD
2019-11-01 0.9626 USD 150,377.0119 OMG 0.9466 USD 0.9380 USD 0.9930 USD 0.9785 USD
2019-10-31 0.9651 USD 172,279.0735 OMG 0.9868 USD 0.9223 USD 0.9868 USD 0.9433 USD