Crypto exchange Bitfinex

Market OmiseGo (OMG) / USD

Identifier on Bitfinex: tOMGUSD
Date Price Volume Open Low High Close
2022-08-18 2.1205 USD 124,322.3544 OMG 2.2108 USD 2.0700 USD 2.2538 USD 2.1177 USD
2022-08-17 2.2366 USD 143,707.6045 OMG 2.2698 USD 2.1869 USD 2.4077 USD 2.2052 USD
2022-08-16 2.2932 USD 34,676.9415 OMG 2.3334 USD 2.2475 USD 2.3445 USD 2.2840 USD
2022-08-15 2.3336 USD 23,279.3552 OMG 2.3308 USD 2.2642 USD 2.3929 USD 2.3289 USD
2022-08-14 2.3760 USD 23,467.3977 OMG 2.4129 USD 2.3060 USD 2.4530 USD 2.3101 USD
2022-08-13 2.4136 USD 11,067.3597 OMG 2.4047 USD 2.3797 USD 2.4452 USD 2.4067 USD
2022-08-12 2.3672 USD 20,758.1811 OMG 2.4010 USD 2.3287 USD 2.4170 USD 2.3815 USD
2022-08-11 2.3944 USD 40,514.2380 OMG 2.3979 USD 2.3736 USD 2.4367 USD 2.3958 USD
2022-08-10 2.3030 USD 52,674.4703 OMG 2.2805 USD 2.2293 USD 2.4173 USD 2.3800 USD
2022-08-09 2.3549 USD 77,029.2575 OMG 2.4045 USD 2.2388 USD 2.5184 USD 2.2872 USD
2022-08-08 2.3616 USD 133,779.3465 OMG 2.3350 USD 2.3111 USD 2.4581 USD 2.4108 USD
2022-08-07 2.3358 USD 64,392.1093 OMG 2.3367 USD 2.2854 USD 2.3758 USD 2.3519 USD
2022-08-06 2.3809 USD 91,848.8881 OMG 2.3593 USD 2.3200 USD 2.4490 USD 2.3519 USD
2022-08-05 2.2934 USD 91,220.8142 OMG 2.1939 USD 2.1866 USD 2.3972 USD 2.3485 USD
2022-08-04 2.2028 USD 144,095.7636 OMG 2.1495 USD 2.1435 USD 2.2480 USD 2.2052 USD
2022-08-03 2.1904 USD 138,811.7418 OMG 2.1534 USD 2.0841 USD 2.2554 USD 2.2060 USD
2022-08-02 2.1437 USD 114,800.8913 OMG 2.2666 USD 2.0729 USD 2.2761 USD 2.1603 USD
2022-08-01 2.2403 USD 102,502.9252 OMG 2.1980 USD 2.1754 USD 2.3216 USD 2.2932 USD
2022-07-31 2.2718 USD 144,163.7247 OMG 2.2569 USD 2.1861 USD 2.3274 USD 2.1873 USD
2022-07-30 2.3509 USD 267,161.7467 OMG 2.2822 USD 2.2546 USD 2.4188 USD 2.2764 USD
2022-07-29 2.3436 USD 293,888.8461 OMG 2.3205 USD 2.2259 USD 2.4397 USD 2.3439 USD
2022-07-28 2.1687 USD 324,777.6093 OMG 2.0073 USD 1.9520 USD 2.3980 USD 2.2781 USD
2022-07-27 1.8907 USD 145,261.4807 OMG 1.8702 USD 1.8289 USD 1.9914 USD 1.9914 USD
2022-07-26 1.8150 USD 181,224.9540 OMG 1.8336 USD 1.7770 USD 1.8548 USD 1.8132 USD
2022-07-25 1.9446 USD 142,496.2023 OMG 2.0460 USD 1.8650 USD 2.0653 USD 1.9148 USD
2022-07-24 2.0571 USD 147,215.4651 OMG 2.0754 USD 2.0359 USD 2.1061 USD 2.0553 USD
2022-07-23 2.0730 USD 224,036.3588 OMG 2.0183 USD 1.9854 USD 2.1622 USD 2.0968 USD
2022-07-22 2.0742 USD 297,652.3179 OMG 1.9270 USD 1.9161 USD 2.1982 USD 2.0549 USD
2022-07-21 1.8825 USD 86,117.1776 OMG 1.8862 USD 1.8250 USD 1.9435 USD 1.9393 USD
2022-07-20 1.9900 USD 272,820.2444 OMG 2.0108 USD 1.8563 USD 2.0540 USD 1.9142 USD
2022-07-19 1.9811 USD 401,521.9618 OMG 1.9390 USD 1.8851 USD 2.0486 USD 2.0272 USD
2022-07-18 1.8606 USD 176,267.4127 OMG 1.8054 USD 1.7978 USD 1.9651 USD 1.8845 USD
2022-07-17 1.8422 USD 129,169.9614 OMG 1.8376 USD 1.7941 USD 1.8870 USD 1.8416 USD
2022-07-16 1.7881 USD 106,084.9826 OMG 1.7698 USD 1.7339 USD 1.8444 USD 1.8346 USD
2022-07-15 1.7742 USD 224,293.8566 OMG 1.7680 USD 1.7312 USD 1.8199 USD 1.7675 USD
2022-07-14 1.7569 USD 71,288.4486 OMG 1.7420 USD 1.6633 USD 1.7979 USD 1.7597 USD
2022-07-13 1.6448 USD 210,628.4889 OMG 1.6375 USD 1.5905 USD 1.7283 USD 1.7220 USD
2022-07-12 1.6794 USD 207,382.2562 OMG 1.6977 USD 1.6451 USD 1.7348 USD 1.6637 USD
2022-07-11 1.7112 USD 529,451.9499 OMG 1.8707 USD 1.6937 USD 1.8707 USD 1.6964 USD
2022-07-10 1.8938 USD 189,431.6065 OMG 1.9277 USD 1.8303 USD 1.9332 USD 1.8687 USD
2022-07-09 1.9349 USD 83,925.9402 OMG 1.8920 USD 1.8920 USD 1.9682 USD 1.9388 USD
2022-07-08 1.8974 USD 177,978.0461 OMG 1.9150 USD 1.8446 USD 1.9746 USD 1.9054 USD
2022-07-07 1.8588 USD 131,847.7318 OMG 1.8361 USD 1.8257 USD 1.9287 USD 1.9119 USD
2022-07-06 1.8149 USD 121,291.6661 OMG 1.8087 USD 1.7839 USD 1.8500 USD 1.8378 USD
2022-07-05 1.8172 USD 129,285.8038 OMG 1.8738 USD 1.7573 USD 1.8930 USD 1.8101 USD
2022-07-04 1.8299 USD 85,209.6210 OMG 1.8203 USD 1.7689 USD 1.8900 USD 1.8574 USD
2022-07-03 1.7971 USD 138,831.7518 OMG 1.8224 USD 1.7499 USD 1.8351 USD 1.8154 USD
2022-07-02 1.7918 USD 201,708.2453 OMG 1.7909 USD 1.7523 USD 1.8407 USD 1.8285 USD
2022-07-01 1.7918 USD 254,540.4369 OMG 1.8441 USD 1.7367 USD 1.8950 USD 1.8064 USD
2022-06-30 1.7672 USD 292,467.8706 OMG 1.8654 USD 1.6979 USD 1.8742 USD 1.8133 USD