Crypto exchange HitBTC

Market OmiseGo (OMG) / Ethereum (ETH)

Identifier on HitBTC: OMGETH
Date Price Volume Open Low High Close
2018-12-01 0.0135 ETH 290.0000 OMG 0.0136 ETH 0.0133 ETH 0.0138 ETH 0.0137 ETH
2018-11-30 0.0135 ETH 1,733.0000 OMG 0.0140 ETH 0.0128 ETH 0.0140 ETH 0.0135 ETH
2018-11-29 0.0139 ETH 3,607.0000 OMG 0.0131 ETH 0.0130 ETH 0.0144 ETH 0.0141 ETH
2018-11-28 0.0132 ETH 1,429.0000 OMG 0.0128 ETH 0.0128 ETH 0.0134 ETH 0.0131 ETH
2018-11-27 0.0129 ETH 1,107.0000 OMG 0.0132 ETH 0.0126 ETH 0.0132 ETH 0.0127 ETH
2018-11-26 0.0130 ETH 2,260.0000 OMG 0.0131 ETH 0.0127 ETH 0.0133 ETH 0.0132 ETH
2018-11-25 0.0130 ETH 2,601.0000 OMG 0.0130 ETH 0.0126 ETH 0.0133 ETH 0.0132 ETH
2018-11-24 0.0135 ETH 2,165.0000 OMG 0.0139 ETH 0.0131 ETH 0.0139 ETH 0.0133 ETH
2018-11-23 0.0138 ETH 3,771.0000 OMG 0.0144 ETH 0.0133 ETH 0.0144 ETH 0.0140 ETH
2018-11-22 0.0147 ETH 862.0000 OMG 0.0146 ETH 0.0144 ETH 0.0149 ETH 0.0144 ETH
2018-11-21 0.0147 ETH 5,873.0000 OMG 0.0146 ETH 0.0141 ETH 0.0149 ETH 0.0145 ETH
2018-11-20 0.0143 ETH 15,641.0000 OMG 0.0150 ETH 0.0130 ETH 0.0150 ETH 0.0146 ETH
2018-11-19 0.0150 ETH 4,086.0000 OMG 0.0157 ETH 0.0147 ETH 0.0157 ETH 0.0150 ETH
2018-11-18 0.0157 ETH 83.0000 OMG 0.0157 ETH 0.0157 ETH 0.0158 ETH 0.0158 ETH
2018-11-17 0.0154 ETH 239.0000 OMG 0.0155 ETH 0.0153 ETH 0.0155 ETH 0.0153 ETH
2018-11-16 0.0155 ETH 845.0000 OMG 0.0154 ETH 0.0153 ETH 0.0160 ETH 0.0155 ETH
2018-11-15 0.0151 ETH 170.0000 OMG 0.0150 ETH 0.0149 ETH 0.0153 ETH 0.0152 ETH
2018-11-14 0.0154 ETH 1,386.0000 OMG 0.0156 ETH 0.0148 ETH 0.0160 ETH 0.0153 ETH
2018-11-13 0.0154 ETH 31.0000 OMG 0.0154 ETH 0.0154 ETH 0.0154 ETH 0.0154 ETH
2018-11-12 0.0155 ETH 336.0000 OMG 0.0152 ETH 0.0152 ETH 0.0156 ETH 0.0156 ETH
2018-11-11 0.0152 ETH 714.0000 OMG 0.0155 ETH 0.0150 ETH 0.0155 ETH 0.0151 ETH
2018-11-10 0.0158 ETH 2.0000 OMG 0.0160 ETH 0.0157 ETH 0.0160 ETH 0.0157 ETH
2018-11-09 0.0159 ETH 159.0000 OMG 0.0156 ETH 0.0156 ETH 0.0159 ETH 0.0157 ETH
2018-11-08 0.0157 ETH 1,103.0000 OMG 0.0158 ETH 0.0156 ETH 0.0160 ETH 0.0156 ETH
2018-11-07 0.0158 ETH 1,839.0000 OMG 0.0157 ETH 0.0156 ETH 0.0160 ETH 0.0158 ETH
2018-11-06 0.0162 ETH 966.0000 OMG 0.0160 ETH 0.0158 ETH 0.0165 ETH 0.0158 ETH
2018-11-05 0.0163 ETH 241.0000 OMG 0.0157 ETH 0.0157 ETH 0.0164 ETH 0.0163 ETH
2018-11-04 0.0157 ETH 1,721.0000 OMG 0.0161 ETH 0.0155 ETH 0.0162 ETH 0.0159 ETH
2018-11-03 0.0160 ETH 11.0000 OMG 0.0160 ETH 0.0160 ETH 0.0160 ETH 0.0160 ETH
2018-11-02 0.0162 ETH 372.0000 OMG 0.0164 ETH 0.0161 ETH 0.0164 ETH 0.0163 ETH
2018-11-01 0.0165 ETH 1,239.0000 OMG 0.0163 ETH 0.0163 ETH 0.0166 ETH 0.0166 ETH
2018-10-31 0.0163 ETH 278.0000 OMG 0.0165 ETH 0.0159 ETH 0.0165 ETH 0.0165 ETH
2018-10-30 0.0160 ETH 146.0000 OMG 0.0158 ETH 0.0158 ETH 0.0162 ETH 0.0160 ETH
2018-10-29 0.0158 ETH 54.0000 OMG 0.0157 ETH 0.0157 ETH 0.0160 ETH 0.0160 ETH
2018-10-28 0.0158 ETH 53.0000 OMG 0.0158 ETH 0.0158 ETH 0.0158 ETH 0.0158 ETH
2018-10-27 0.0157 ETH 434.0000 OMG 0.0162 ETH 0.0156 ETH 0.0162 ETH 0.0157 ETH
2018-10-26 0.0163 ETH 238.0000 OMG 0.0164 ETH 0.0161 ETH 0.0164 ETH 0.0163 ETH
2018-10-25 0.0167 ETH 2,036.0000 OMG 0.0166 ETH 0.0163 ETH 0.0168 ETH 0.0164 ETH
2018-10-24 0.0169 ETH 159.0000 OMG 0.0171 ETH 0.0168 ETH 0.0171 ETH 0.0168 ETH
2018-10-23 0.0168 ETH 35.0000 OMG 0.0170 ETH 0.0167 ETH 0.0170 ETH 0.0167 ETH
2018-10-22 0.0166 ETH 98.0000 OMG 0.0164 ETH 0.0164 ETH 0.0169 ETH 0.0169 ETH
2018-10-21 0.0165 ETH 42.0000 OMG 0.0165 ETH 0.0163 ETH 0.0165 ETH 0.0163 ETH
2018-10-20 0.0162 ETH 199.0000 OMG 0.0161 ETH 0.0161 ETH 0.0164 ETH 0.0164 ETH
2018-10-19 0.0160 ETH 433.0000 OMG 0.0160 ETH 0.0157 ETH 0.0161 ETH 0.0161 ETH
2018-10-18 0.0160 ETH 568.0000 OMG 0.0158 ETH 0.0158 ETH 0.0163 ETH 0.0158 ETH
2018-10-17 0.0156 ETH 17.0000 OMG 0.0155 ETH 0.0155 ETH 0.0156 ETH 0.0156 ETH
2018-10-16 0.0150 ETH 29.0000 OMG 0.0152 ETH 0.0149 ETH 0.0152 ETH 0.0149 ETH
2018-10-15 0.0148 ETH 623.0000 OMG 0.0153 ETH 0.0144 ETH 0.0155 ETH 0.0155 ETH
2018-10-14 0.0153 ETH 105.0000 OMG 0.0152 ETH 0.0152 ETH 0.0154 ETH 0.0154 ETH
2018-10-13 0.0152 ETH 433.0000 OMG 0.0154 ETH 0.0152 ETH 0.0154 ETH 0.0152 ETH