Identifier on Bitfinex: tOMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.3134 USD |
19,112.3988 OMG |
0.3215 USD |
0.3097 USD |
0.3215 USD |
0.3139 USD |
| 2025-01-10 |
0.3245 USD |
23,261.6345 OMG |
0.3111 USD |
0.3076 USD |
0.3262 USD |
0.3232 USD |
| 2025-01-09 |
0.3085 USD |
58,589.4303 OMG |
0.3152 USD |
0.3000 USD |
0.3203 USD |
0.3099 USD |
| 2025-01-08 |
0.3203 USD |
62,183.8531 OMG |
0.3232 USD |
0.3136 USD |
0.3266 USD |
0.3191 USD |
| 2025-01-07 |
0.3518 USD |
37,144.8820 OMG |
0.3673 USD |
0.3300 USD |
0.3673 USD |
0.3319 USD |
| 2025-01-06 |
0.3591 USD |
11,872.8400 OMG |
0.3593 USD |
0.3581 USD |
0.3635 USD |
0.3635 USD |
| 2025-01-05 |
0.3541 USD |
10,122.0871 OMG |
0.3584 USD |
0.3512 USD |
0.3606 USD |
0.3606 USD |
| 2025-01-04 |
0.3628 USD |
21,004.3955 OMG |
0.3646 USD |
0.3580 USD |
0.3677 USD |
0.3619 USD |
| 2025-01-03 |
0.3505 USD |
102,511.2173 OMG |
0.3420 USD |
0.3362 USD |
0.3644 USD |
0.3602 USD |
| 2025-01-02 |
0.3466 USD |
2,285.2631 OMG |
0.3428 USD |
0.3428 USD |
0.3490 USD |
0.3469 USD |
| 2025-01-01 |
0.3393 USD |
9,169.6614 OMG |
0.3280 USD |
0.3262 USD |
0.3450 USD |
0.3416 USD |
| 2024-12-31 |
0.3312 USD |
18,139.9204 OMG |
0.3269 USD |
0.3234 USD |
0.3427 USD |
0.3308 USD |
| 2024-12-30 |
0.3272 USD |
11,759.2605 OMG |
0.3325 USD |
0.3201 USD |
0.3399 USD |
0.3341 USD |
| 2024-12-29 |
0.3422 USD |
30,865.5751 OMG |
0.3485 USD |
0.3318 USD |
0.3543 USD |
0.3374 USD |
| 2024-12-28 |
0.3458 USD |
20,408.5423 OMG |
0.3399 USD |
0.3380 USD |
0.3582 USD |
0.3523 USD |
| 2024-12-27 |
0.3404 USD |
6,364.2243 OMG |
0.3352 USD |
0.3351 USD |
0.3545 USD |
0.3438 USD |
| 2024-12-26 |
0.3522 USD |
49,963.8122 OMG |
0.3720 USD |
0.3319 USD |
0.3722 USD |
0.3354 USD |
| 2024-12-25 |
0.3802 USD |
24,218.4474 OMG |
0.3791 USD |
0.3683 USD |
0.3828 USD |
0.3714 USD |
| 2024-12-24 |
0.3784 USD |
82,916.9970 OMG |
0.3586 USD |
0.3544 USD |
0.3998 USD |
0.3808 USD |
| 2024-12-23 |
0.3427 USD |
40,717.6202 OMG |
0.3390 USD |
0.3350 USD |
0.3516 USD |
0.3356 USD |
| 2024-12-22 |
0.3376 USD |
38,482.5317 OMG |
0.3394 USD |
0.3312 USD |
0.3691 USD |
0.3442 USD |
| 2024-12-21 |
0.3518 USD |
70,120.6818 OMG |
0.3673 USD |
0.3500 USD |
0.4174 USD |
0.3518 USD |
| 2024-12-20 |
0.3352 USD |
73,881.0926 OMG |
0.3683 USD |
0.3057 USD |
0.3962 USD |
0.3550 USD |
| 2024-12-19 |
0.3811 USD |
76,339.9129 OMG |
0.3901 USD |
0.3392 USD |
0.4032 USD |
0.3485 USD |
| 2024-12-18 |
0.3989 USD |
99,048.0956 OMG |
0.4392 USD |
0.3904 USD |
0.4435 USD |
0.3975 USD |
| 2024-12-17 |
0.4403 USD |
354,958.6722 OMG |
0.4357 USD |
0.4138 USD |
0.4709 USD |
0.4311 USD |
| 2024-12-16 |
0.4400 USD |
222,634.5357 OMG |
0.4569 USD |
0.4273 USD |
0.4697 USD |
0.4403 USD |
| 2024-12-15 |
0.4308 USD |
172,034.2468 OMG |
0.4325 USD |
0.4162 USD |
0.4617 USD |
0.4438 USD |
| 2024-12-14 |
0.4702 USD |
562,926.8445 OMG |
0.4769 USD |
0.4265 USD |
0.5100 USD |
0.4286 USD |
| 2024-12-13 |
0.4765 USD |
734,913.6818 OMG |
0.4963 USD |
0.4632 USD |
0.4999 USD |
0.4763 USD |
| 2024-12-12 |
0.5059 USD |
1,100,002.4709 OMG |
0.4926 USD |
0.4850 USD |
0.5260 USD |
0.5030 USD |
| 2024-12-11 |
0.4737 USD |
857,110.1951 OMG |
0.4470 USD |
0.4364 USD |
0.5023 USD |
0.4891 USD |
| 2024-12-10 |
0.4494 USD |
864,320.3516 OMG |
0.4545 USD |
0.4012 USD |
0.4806 USD |
0.4282 USD |
| 2024-12-09 |
0.4541 USD |
641,884.2383 OMG |
0.5884 USD |
0.4357 USD |
0.5915 USD |
0.4529 USD |
| 2024-12-08 |
0.5658 USD |
271,685.2798 OMG |
0.5642 USD |
0.5481 USD |
0.5939 USD |
0.5862 USD |
| 2024-12-07 |
0.5921 USD |
156,634.6005 OMG |
0.5957 USD |
0.5748 USD |
0.6090 USD |
0.5759 USD |
| 2024-12-06 |
0.5759 USD |
368,410.8282 OMG |
0.5841 USD |
0.5459 USD |
0.6161 USD |
0.5892 USD |
| 2024-12-05 |
0.5936 USD |
489,682.9730 OMG |
0.5935 USD |
0.5739 USD |
0.6256 USD |
0.5930 USD |
| 2024-12-04 |
0.5938 USD |
777,201.0823 OMG |
0.5768 USD |
0.5429 USD |
0.6544 USD |
0.5949 USD |
| 2024-12-03 |
0.5247 USD |
291,785.8261 OMG |
0.5060 USD |
0.4918 USD |
0.5476 USD |
0.5057 USD |
| 2024-12-02 |
0.4737 USD |
749,757.1012 OMG |
0.4920 USD |
0.4423 USD |
0.5103 USD |
0.4835 USD |
| 2024-12-01 |
0.4980 USD |
119,680.4286 OMG |
0.4975 USD |
0.4831 USD |
0.5205 USD |
0.4831 USD |
| 2024-11-30 |
0.4917 USD |
185,466.4470 OMG |
0.4759 USD |
0.4711 USD |
0.5035 USD |
0.5026 USD |
| 2024-11-29 |
0.4915 USD |
516,516.9453 OMG |
0.4790 USD |
0.4714 USD |
0.5100 USD |
0.4817 USD |
| 2024-11-28 |
0.4461 USD |
987,364.1508 OMG |
0.4474 USD |
0.4233 USD |
0.4768 USD |
0.4673 USD |
| 2024-11-27 |
0.3866 USD |
297,715.8789 OMG |
0.3710 USD |
0.3683 USD |
0.4045 USD |
0.4026 USD |
| 2024-11-26 |
0.3727 USD |
220,719.6352 OMG |
0.3841 USD |
0.3567 USD |
0.4217 USD |
0.3725 USD |
| 2024-11-25 |
0.3987 USD |
511,738.8372 OMG |
0.3969 USD |
0.3717 USD |
0.4202 USD |
0.3717 USD |
| 2024-11-24 |
0.3899 USD |
952,433.1391 OMG |
0.3777 USD |
0.3634 USD |
0.4292 USD |
0.3668 USD |
| 2024-11-23 |
0.3536 USD |
1,173,968.6128 OMG |
0.3231 USD |
0.3188 USD |
0.4197 USD |
0.3810 USD |