Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-30 |
1.0112 USD |
350,653.4123 OMG |
1.0400 USD |
0.9405 USD |
1.0400 USD |
0.9823 USD |
| 2019-10-29 |
1.0372 USD |
615,441.6186 OMG |
1.0345 USD |
1.0101 USD |
1.1200 USD |
1.0399 USD |
| 2019-10-28 |
1.0040 USD |
737,049.3416 OMG |
0.9747 USD |
0.9320 USD |
1.1000 USD |
1.0333 USD |
| 2019-10-27 |
0.9121 USD |
609,729.5972 OMG |
0.8518 USD |
0.8430 USD |
1.0446 USD |
0.9724 USD |
| 2019-10-26 |
0.8448 USD |
413,491.2126 OMG |
0.8426 USD |
0.8165 USD |
0.9202 USD |
0.8470 USD |
| 2019-10-25 |
0.8120 USD |
402,513.0641 OMG |
0.7835 USD |
0.7700 USD |
0.8599 USD |
0.8404 USD |
| 2019-10-24 |
0.7551 USD |
964,475.3153 OMG |
0.7267 USD |
0.7100 USD |
0.8024 USD |
0.7836 USD |
| 2019-10-23 |
0.7539 USD |
354,684.3888 OMG |
0.7815 USD |
0.7050 USD |
0.7866 USD |
0.7264 USD |
| 2019-10-22 |
0.7960 USD |
128,113.8970 OMG |
0.8104 USD |
0.7814 USD |
0.8221 USD |
0.7816 USD |
| 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 |