Crypto exchange Huobi

Market OmiseGo (OMG) / HUSD (HUSD)

Identifier on Huobi: omghusd
Date Price Volume Open Low High Close
2021-10-21 15.1939 HUSD 12,723.9816 OMG 14.7493 HUSD 14.7493 HUSD 15.0215 HUSD 15.2841 HUSD
2021-10-20 14.1386 HUSD 2,038.8126 OMG 14.1808 HUSD 13.8265 HUSD 13.9053 HUSD 14.5503 HUSD
2021-10-19 13.8583 HUSD 4,805.8142 OMG 13.9684 HUSD 13.7259 HUSD 13.7881 HUSD 13.9773 HUSD
2021-10-18 14.0100 HUSD 7,120.8937 OMG 13.7561 HUSD 13.6393 HUSD 13.7916 HUSD 13.7916 HUSD
2021-10-17 13.8233 HUSD 10,581.1995 OMG 14.0839 HUSD 13.3508 HUSD 13.7084 HUSD 13.8394 HUSD
2021-10-16 14.1543 HUSD 7,469.5031 OMG 13.9428 HUSD 13.8263 HUSD 13.9986 HUSD 14.0704 HUSD
2021-10-15 14.1348 HUSD 24,259.6516 OMG 14.3643 HUSD 13.7068 HUSD 13.9172 HUSD 14.2948 HUSD
2021-10-14 14.7915 HUSD 11,932.5569 OMG 14.9848 HUSD 14.2642 HUSD 14.3562 HUSD 14.3158 HUSD
2021-10-13 15.1515 HUSD 37,925.7010 OMG 14.7767 HUSD 14.5700 HUSD 14.6982 HUSD 14.7663 HUSD
2021-10-12 14.4472 HUSD 56,216.4681 OMG 13.5575 HUSD 13.3431 HUSD 14.1304 HUSD 14.5910 HUSD
2021-10-11 13.9514 HUSD 99,044.9103 OMG 12.8776 HUSD 12.7341 HUSD 13.1010 HUSD 13.4907 HUSD
2021-10-10 13.9772 HUSD 51,752.4046 OMG 13.9347 HUSD 13.0174 HUSD 13.1678 HUSD 13.2148 HUSD
2021-10-09 14.0655 HUSD 16,585.1901 OMG 13.9536 HUSD 13.7036 HUSD 13.8962 HUSD 13.9901 HUSD
2021-10-08 14.5143 HUSD 67,671.7240 OMG 14.8868 HUSD 13.6548 HUSD 14.0129 HUSD 14.0404 HUSD
2021-10-07 14.4554 HUSD 62,032.9731 OMG 14.4305 HUSD 13.8322 HUSD 14.0641 HUSD 14.7807 HUSD
2021-10-06 14.6632 HUSD 58,478.8105 OMG 15.5199 HUSD 13.7698 HUSD 14.2036 HUSD 14.7160 HUSD
2021-10-05 16.1417 HUSD 51,926.9325 OMG 16.7402 HUSD 15.2707 HUSD 15.4915 HUSD 15.6190 HUSD
2021-10-04 16.7920 HUSD 66,283.3795 OMG 16.5178 HUSD 15.5434 HUSD 15.9314 HUSD 16.4732 HUSD
2021-10-03 16.7847 HUSD 85,951.4017 OMG 15.5734 HUSD 15.0926 HUSD 15.7367 HUSD 16.5172 HUSD
2021-10-02 14.2807 HUSD 85,184.5179 OMG 12.7490 HUSD 12.5967 HUSD 12.7386 HUSD 16.3701 HUSD
2021-10-01 12.6769 HUSD 72,795.5208 OMG 12.4188 HUSD 12.0905 HUSD 12.3391 HUSD 12.2056 HUSD
2021-09-30 11.4039 HUSD 79,491.5743 OMG 10.3286 HUSD 10.3286 HUSD 10.8885 HUSD 12.1829 HUSD
2021-09-29 9.9030 HUSD 75,795.7133 OMG 8.9500 HUSD 8.7562 HUSD 8.9992 HUSD 10.0877 HUSD
2021-09-28 9.3648 HUSD 71,405.2726 OMG 9.4234 HUSD 8.7567 HUSD 8.9548 HUSD 8.9874 HUSD
2021-09-27 9.1270 HUSD 46,013.5108 OMG 8.9237 HUSD 8.7967 HUSD 8.9455 HUSD 9.1577 HUSD
2021-09-26 8.8083 HUSD 53,137.7548 OMG 8.9127 HUSD 7.9887 HUSD 8.1874 HUSD 8.9422 HUSD
2021-09-25 8.8859 HUSD 55,149.9066 OMG 9.1749 HUSD 8.5078 HUSD 8.8164 HUSD 8.8421 HUSD
2021-09-24 9.1251 HUSD 55,382.3747 OMG 9.9051 HUSD 8.4124 HUSD 8.8784 HUSD 9.0367 HUSD
2021-09-23 9.6450 HUSD 97,928.1204 OMG 9.6040 HUSD 9.2110 HUSD 9.4149 HUSD 9.7354 HUSD
2021-09-22 8.9959 HUSD 112,518.8041 OMG 8.5345 HUSD 8.3069 HUSD 8.7584 HUSD 9.6703 HUSD
2021-09-21 10.3026 HUSD 127,398.2955 OMG 10.2062 HUSD 9.0236 HUSD 9.3056 HUSD 9.0860 HUSD
2021-09-20 9.5333 HUSD 90,250.3179 OMG 9.5902 HUSD 7.8320 HUSD 8.4679 HUSD 10.3519 HUSD
2021-09-19 9.4875 HUSD 141,504.0863 OMG 8.8201 HUSD 8.5375 HUSD 8.6520 HUSD 9.7001 HUSD
2021-09-18 8.7402 HUSD 55,903.8668 OMG 8.4998 HUSD 8.3136 HUSD 8.4764 HUSD 8.8409 HUSD
2021-09-17 8.4993 HUSD 46,843.5489 OMG 8.9020 HUSD 8.1395 HUSD 8.3290 HUSD 8.4751 HUSD
2021-09-16 8.9021 HUSD 56,593.0704 OMG 9.1193 HUSD 8.5656 HUSD 8.6896 HUSD 8.6512 HUSD
2021-09-15 8.7290 HUSD 25,132.8359 OMG 8.8916 HUSD 8.5589 HUSD 8.6285 HUSD 8.8755 HUSD
2021-09-14 8.5700 HUSD 24,429.8830 OMG 8.5555 HUSD 8.1801 HUSD 8.3387 HUSD 8.5710 HUSD
2021-09-13 8.6738 HUSD 28,592.7843 OMG 9.4584 HUSD 8.0302 HUSD 8.4362 HUSD 8.4889 HUSD
2021-09-12 9.4575 HUSD 64,856.5078 OMG 9.1943 HUSD 8.8131 HUSD 9.0226 HUSD 9.2544 HUSD
2021-09-11 8.9363 HUSD 55,448.4725 OMG 8.0799 HUSD 8.0799 HUSD 8.4354 HUSD 9.1917 HUSD
2021-09-10 8.7456 HUSD 63,263.6492 OMG 8.8084 HUSD 7.7432 HUSD 8.0737 HUSD 8.1138 HUSD
2021-09-09 8.7527 HUSD 91,536.0511 OMG 8.0721 HUSD 8.0721 HUSD 8.4856 HUSD 8.8466 HUSD
2021-09-08 7.4434 HUSD 72,437.6581 OMG 7.5860 HUSD 6.6803 HUSD 7.1513 HUSD 7.7312 HUSD
2021-09-07 8.4412 HUSD 112,054.1308 OMG 8.9718 HUSD 6.3435 HUSD 7.6561 HUSD 7.6611 HUSD
2021-09-06 9.2451 HUSD 92,161.5527 OMG 8.9299 HUSD 8.4180 HUSD 8.5451 HUSD 9.2932 HUSD
2021-09-05 7.5560 HUSD 83,796.7391 OMG 7.1829 HUSD 7.0955 HUSD 7.2678 HUSD 7.9216 HUSD
2021-09-04 7.1147 HUSD 75,977.7437 OMG 6.9343 HUSD 6.8296 HUSD 6.9440 HUSD 7.1965 HUSD
2021-09-03 6.8884 HUSD 74,745.0024 OMG 6.7836 HUSD 6.5582 HUSD 6.6534 HUSD 6.8910 HUSD
2021-09-02 6.7440 HUSD 41,827.2739 OMG 6.7561 HUSD 6.5951 HUSD 6.6642 HUSD 6.7062 HUSD