Identifier on Bitstamp: omgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
7.9600 USD |
292,501.8918 OMG |
7.9600 USD |
7.4300 USD |
8.4500 USD |
7.6000 USD |
| 2021-04-20 |
7.5300 USD |
324,400.5882 OMG |
7.8800 USD |
6.9200 USD |
8.0500 USD |
7.8400 USD |
| 2021-04-19 |
8.3800 USD |
238,478.2706 OMG |
8.3000 USD |
7.8000 USD |
9.2000 USD |
7.9200 USD |
| 2021-04-18 |
7.8900 USD |
752,310.2829 OMG |
9.4700 USD |
7.0200 USD |
9.6900 USD |
8.3600 USD |
| 2021-04-17 |
9.8800 USD |
180,706.4252 OMG |
10.1000 USD |
9.2800 USD |
10.4000 USD |
9.6200 USD |
| 2021-04-16 |
9.8300 USD |
580,682.4942 OMG |
9.8200 USD |
8.9600 USD |
10.6600 USD |
10.1700 USD |
| 2021-04-15 |
9.5200 USD |
242,093.8961 OMG |
9.3000 USD |
9.1100 USD |
9.8400 USD |
9.7900 USD |
| 2021-04-14 |
9.3400 USD |
353,326.5882 OMG |
9.5900 USD |
8.8100 USD |
10.0000 USD |
9.2900 USD |
| 2021-04-13 |
9.3400 USD |
458,386.5161 OMG |
9.3500 USD |
9.0200 USD |
9.7300 USD |
9.5700 USD |
| 2021-04-12 |
9.4500 USD |
189,959.1147 OMG |
9.6200 USD |
9.1000 USD |
9.7300 USD |
9.4800 USD |
| 2021-04-11 |
9.7600 USD |
389,252.9300 OMG |
10.0600 USD |
9.4300 USD |
10.1300 USD |
9.5500 USD |
| 2021-04-10 |
10.1500 USD |
533,338.7114 OMG |
10.5000 USD |
9.6500 USD |
11.3900 USD |
10.0200 USD |
| 2021-04-09 |
10.2500 USD |
244,645.1071 OMG |
10.2400 USD |
9.5200 USD |
11.1000 USD |
10.4400 USD |
| 2021-04-08 |
9.5500 USD |
229,002.3603 OMG |
9.9300 USD |
8.9900 USD |
10.2800 USD |
10.2000 USD |
| 2021-04-07 |
9.8300 USD |
816,459.4496 OMG |
9.3600 USD |
8.5300 USD |
11.2600 USD |
10.0100 USD |
| 2021-04-06 |
8.8900 USD |
459,635.2109 OMG |
8.7200 USD |
8.2100 USD |
9.6100 USD |
9.2700 USD |
| 2021-04-05 |
8.2700 USD |
356,839.2931 OMG |
7.9300 USD |
7.8500 USD |
8.7400 USD |
8.5000 USD |
| 2021-04-04 |
7.5000 USD |
254,771.2180 OMG |
6.7100 USD |
6.6400 USD |
8.0000 USD |
7.9000 USD |
| 2021-04-03 |
7.1800 USD |
165,331.2023 OMG |
7.5200 USD |
6.7200 USD |
7.5500 USD |
6.7800 USD |
| 2021-04-02 |
7.3700 USD |
158,602.9199 OMG |
7.3700 USD |
7.0900 USD |
7.6900 USD |
7.5700 USD |
| 2021-04-01 |
7.6000 USD |
179,872.0004 OMG |
7.9200 USD |
7.3400 USD |
8.0400 USD |
7.3900 USD |
| 2021-03-31 |
7.4800 USD |
349,065.5937 OMG |
6.6100 USD |
6.5000 USD |
8.3900 USD |
7.9300 USD |
| 2021-03-30 |
6.9300 USD |
225,518.1353 OMG |
6.8600 USD |
6.5700 USD |
7.3200 USD |
6.6600 USD |
| 2021-03-29 |
6.5700 USD |
419,715.9609 OMG |
5.8700 USD |
5.8300 USD |
7.1500 USD |
6.7700 USD |
| 2021-03-28 |
5.8700 USD |
261,667.3463 OMG |
5.3300 USD |
5.3300 USD |
6.2100 USD |
5.8600 USD |
| 2021-03-27 |
5.3400 USD |
69,963.2728 OMG |
5.3100 USD |
5.1900 USD |
5.4700 USD |
5.3400 USD |
| 2021-03-26 |
5.2000 USD |
129,118.7364 OMG |
4.9600 USD |
4.9600 USD |
5.3400 USD |
5.2900 USD |
| 2021-03-25 |
4.9000 USD |
236,011.6470 OMG |
5.0900 USD |
4.7000 USD |
5.1600 USD |
4.9600 USD |
| 2021-03-24 |
5.5100 USD |
189,359.4187 OMG |
5.7300 USD |
4.9500 USD |
5.9300 USD |
5.1700 USD |
| 2021-03-23 |
5.5100 USD |
250,087.3227 OMG |
5.2400 USD |
5.1800 USD |
5.7800 USD |
5.7700 USD |
| 2021-03-22 |
5.5900 USD |
120,741.5738 OMG |
5.5800 USD |
5.2400 USD |
5.8500 USD |
5.3000 USD |
| 2021-03-21 |
5.5600 USD |
128,671.6317 OMG |
5.6400 USD |
5.3800 USD |
5.8300 USD |
5.6400 USD |
| 2021-03-20 |
5.8700 USD |
192,061.5680 OMG |
5.9200 USD |
5.7300 USD |
6.0300 USD |
5.8000 USD |
| 2021-03-19 |
6.0700 USD |
144,748.1016 OMG |
6.0200 USD |
5.8400 USD |
6.3500 USD |
6.0100 USD |
| 2021-03-18 |
5.8900 USD |
385,141.8795 OMG |
5.6100 USD |
5.5300 USD |
6.1800 USD |
6.1400 USD |
| 2021-03-17 |
5.3700 USD |
196,503.9483 OMG |
5.2000 USD |
5.0600 USD |
5.6300 USD |
5.5600 USD |
| 2021-03-16 |
5.0100 USD |
203,254.3945 OMG |
5.0000 USD |
4.7900 USD |
5.1800 USD |
5.1500 USD |
| 2021-03-15 |
5.0700 USD |
259,062.0645 OMG |
5.1000 USD |
4.8200 USD |
5.3100 USD |
5.0800 USD |
| 2021-03-14 |
5.2500 USD |
137,816.9070 OMG |
5.3400 USD |
5.1000 USD |
5.4300 USD |
5.1600 USD |
| 2021-03-13 |
5.1400 USD |
141,405.5741 OMG |
5.0800 USD |
4.8500 USD |
5.3600 USD |
5.3600 USD |
| 2021-03-12 |
5.1600 USD |
207,610.5126 OMG |
5.2100 USD |
4.9400 USD |
5.4700 USD |
5.0600 USD |
| 2021-03-11 |
5.0500 USD |
189,247.3972 OMG |
5.0600 USD |
4.7900 USD |
5.2000 USD |
5.1000 USD |
| 2021-03-10 |
5.1300 USD |
595,657.2690 OMG |
5.4400 USD |
4.9800 USD |
5.4600 USD |
5.0400 USD |
| 2021-03-09 |
5.2700 USD |
346,850.4417 OMG |
5.1900 USD |
5.1100 USD |
5.5200 USD |
5.3900 USD |
| 2021-03-08 |
5.0700 USD |
116,999.0523 OMG |
5.1400 USD |
4.9300 USD |
5.2300 USD |
5.1500 USD |
| 2021-03-07 |
5.0900 USD |
260,146.0188 OMG |
5.0700 USD |
4.9000 USD |
5.2400 USD |
5.0600 USD |
| 2021-03-06 |
5.0000 USD |
335,578.6050 OMG |
4.6300 USD |
4.5400 USD |
5.2300 USD |
5.2000 USD |
| 2021-03-05 |
4.5200 USD |
176,572.5689 OMG |
4.6600 USD |
4.3200 USD |
4.6800 USD |
4.6200 USD |
| 2021-03-04 |
4.7500 USD |
253,405.2125 OMG |
4.8400 USD |
4.5200 USD |
4.9600 USD |
4.6500 USD |
| 2021-03-03 |
4.8600 USD |
178,253.6936 OMG |
4.6800 USD |
4.6700 USD |
4.9900 USD |
4.8800 USD |