Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
Date Price Volume Open Low High Close
2019-10-21 0.8163 USD 336,064.5874 OMG 0.8180 USD 0.8000 USD 0.8208 USD 0.8145 USD
2019-10-20 0.7939 USD 531,072.2151 OMG 0.7698 USD 0.7605 USD 0.8387 USD 0.8180 USD
2019-10-19 0.7727 USD 59,004.9820 OMG 0.7757 USD 0.7640 USD 0.7821 USD 0.7698 USD
2019-10-18 0.7866 USD 179,088.5538 OMG 0.7976 USD 0.7668 USD 0.8013 USD 0.7756 USD
2019-10-17 0.7858 USD 416,408.5913 OMG 0.7733 USD 0.7635 USD 0.8071 USD 0.7983 USD
2019-10-16 0.7866 USD 136,934.9924 OMG 0.7995 USD 0.7630 USD 0.8046 USD 0.7737 USD
2019-10-15 0.8163 USD 208,171.6369 OMG 0.8331 USD 0.7882 USD 0.8331 USD 0.7996 USD
2019-10-14 0.8255 USD 92,118.8978 OMG 0.8239 USD 0.8193 USD 0.8330 USD 0.8272 USD
2019-10-13 0.8307 USD 96,850.4507 OMG 0.8323 USD 0.8206 USD 0.8472 USD 0.8292 USD
2019-10-12 0.8344 USD 74,774.0339 OMG 0.8365 USD 0.8323 USD 0.8468 USD 0.8323 USD
2019-10-11 0.8651 USD 306,437.4219 OMG 0.8944 USD 0.8338 USD 0.9011 USD 0.8358 USD
2019-10-10 0.9091 USD 119,524.0949 OMG 0.9231 USD 0.8845 USD 0.9254 USD 0.8950 USD
2019-10-09 0.9173 USD 191,155.1562 OMG 0.9112 USD 0.9018 USD 0.9498 USD 0.9234 USD
2019-10-08 0.9089 USD 164,759.5965 OMG 0.9066 USD 0.8881 USD 0.9250 USD 0.9112 USD
2019-10-07 0.8914 USD 370,171.0482 OMG 0.8758 USD 0.8621 USD 0.9179 USD 0.9070 USD
2019-10-06 0.8603 USD 459,975.5615 OMG 0.8449 USD 0.8377 USD 0.8962 USD 0.8758 USD
2019-10-05 0.8386 USD 96,088.0065 OMG 0.8405 USD 0.8285 USD 0.8416 USD 0.8368 USD
2019-10-04 0.8289 USD 157,566.8930 OMG 0.8173 USD 0.8072 USD 0.8533 USD 0.8406 USD
2019-10-03 0.8262 USD 147,713.5595 OMG 0.8357 USD 0.8050 USD 0.8359 USD 0.8167 USD
2019-10-02 0.8220 USD 141,728.2767 OMG 0.8112 USD 0.8088 USD 0.8359 USD 0.8329 USD
2019-10-01 0.8173 USD 226,259.3441 OMG 0.8234 USD 0.7992 USD 0.8489 USD 0.8112 USD
2019-09-30 0.8097 USD 202,578.3209 OMG 0.7967 USD 0.7738 USD 0.8352 USD 0.8227 USD
2019-09-29 0.8072 USD 102,087.4603 OMG 0.8173 USD 0.7788 USD 0.8177 USD 0.7970 USD
2019-09-28 0.8187 USD 163,983.5812 OMG 0.8210 USD 0.7955 USD 0.8329 USD 0.8165 USD
2019-09-27 0.8117 USD 168,038.0277 OMG 0.8029 USD 0.7817 USD 0.8293 USD 0.8206 USD
2019-09-26 0.8123 USD 349,769.2554 OMG 0.8199 USD 0.7484 USD 0.8336 USD 0.8046 USD
2019-09-25 0.8053 USD 397,222.9882 OMG 0.7921 USD 0.7608 USD 0.8359 USD 0.8185 USD
2019-09-24 0.9014 USD 1,205,489.1755 OMG 1.0128 USD 0.7158 USD 1.0239 USD 0.7901 USD
2019-09-23 1.0444 USD 205,401.0684 OMG 1.0744 USD 1.0060 USD 1.0746 USD 1.0144 USD
2019-09-22 1.0963 USD 179,267.4367 OMG 1.1203 USD 1.0623 USD 1.1203 USD 1.0723 USD
2019-09-21 1.1264 USD 145,112.3436 OMG 1.1358 USD 1.1071 USD 1.1489 USD 1.1170 USD
2019-09-20 1.1392 USD 195,096.9540 OMG 1.1459 USD 1.1100 USD 1.1525 USD 1.1324 USD
2019-09-19 1.1627 USD 422,178.2933 OMG 1.1793 USD 1.0873 USD 1.1833 USD 1.1460 USD
2019-09-18 1.1451 USD 460,123.9079 OMG 1.1094 USD 1.1077 USD 1.2082 USD 1.1808 USD
2019-09-17 1.0828 USD 415,041.5846 OMG 1.0583 USD 1.0534 USD 1.1287 USD 1.1072 USD
2019-09-16 1.0538 USD 258,411.5183 OMG 1.0493 USD 1.0416 USD 1.0706 USD 1.0583 USD
2019-09-15 1.0510 USD 135,524.8905 OMG 1.0518 USD 1.0476 USD 1.0582 USD 1.0502 USD
2019-09-14 1.0478 USD 164,863.0277 OMG 1.0448 USD 1.0355 USD 1.0591 USD 1.0507 USD
2019-09-13 1.0501 USD 152,130.8380 OMG 1.0560 USD 1.0150 USD 1.0589 USD 1.0442 USD
2019-09-12 1.0504 USD 120,345.7190 OMG 1.0454 USD 1.0277 USD 1.0630 USD 1.0553 USD
2019-09-11 1.0547 USD 295,665.7664 OMG 1.0661 USD 1.0280 USD 1.0892 USD 1.0433 USD
2019-09-10 1.0663 USD 246,611.7930 OMG 1.0676 USD 1.0581 USD 1.0918 USD 1.0650 USD
2019-09-09 1.0731 USD 229,374.5835 OMG 1.0786 USD 1.0410 USD 1.0919 USD 1.0676 USD
2019-09-08 1.0682 USD 328,494.2882 OMG 1.0575 USD 1.0517 USD 1.0900 USD 1.0789 USD
2019-09-07 1.0381 USD 480,783.6764 OMG 1.0194 USD 1.0021 USD 1.0790 USD 1.0567 USD
2019-09-06 1.0311 USD 465,369.7444 OMG 1.0425 USD 1.0045 USD 1.0633 USD 1.0196 USD
2019-09-05 1.0557 USD 252,007.6892 OMG 1.0690 USD 1.0402 USD 1.0763 USD 1.0424 USD
2019-09-04 1.0822 USD 254,675.6449 OMG 1.0905 USD 1.0502 USD 1.0933 USD 1.0739 USD
2019-09-03 1.0951 USD 359,642.2262 OMG 1.1012 USD 1.0715 USD 1.1143 USD 1.0889 USD
2019-09-02 1.0934 USD 295,345.5143 OMG 1.0901 USD 1.0650 USD 1.1106 USD 1.0967 USD