Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
3.6626 HUSD |
70,333.1587 OMG |
3.5907 HUSD |
3.5769 HUSD |
3.6286 HUSD |
3.6854 HUSD |
| 2021-07-16 |
3.7333 HUSD |
77,824.8348 OMG |
3.7692 HUSD |
3.5586 HUSD |
3.6097 HUSD |
3.7176 HUSD |
| 2021-07-15 |
3.8057 HUSD |
92,452.3051 OMG |
3.8774 HUSD |
3.6697 HUSD |
3.7165 HUSD |
3.7787 HUSD |
| 2021-07-14 |
3.7861 HUSD |
52,247.8549 OMG |
3.8935 HUSD |
3.6302 HUSD |
3.6931 HUSD |
3.8921 HUSD |
| 2021-07-13 |
3.9874 HUSD |
57,153.6758 OMG |
4.0589 HUSD |
3.8378 HUSD |
3.8830 HUSD |
3.8807 HUSD |
| 2021-07-12 |
4.1321 HUSD |
63,853.3173 OMG |
4.1540 HUSD |
3.9764 HUSD |
4.0322 HUSD |
4.0297 HUSD |
| 2021-07-11 |
4.1545 HUSD |
61,850.3459 OMG |
4.0723 HUSD |
4.0218 HUSD |
4.0533 HUSD |
4.1829 HUSD |
| 2021-07-10 |
4.1013 HUSD |
65,447.5195 OMG |
4.1547 HUSD |
3.9457 HUSD |
3.9723 HUSD |
3.9677 HUSD |
| 2021-07-09 |
4.0386 HUSD |
83,513.8752 OMG |
4.0681 HUSD |
3.8299 HUSD |
3.9134 HUSD |
4.2090 HUSD |
| 2021-07-08 |
4.2092 HUSD |
56,989.6497 OMG |
4.4540 HUSD |
4.0257 HUSD |
4.0588 HUSD |
4.0432 HUSD |
| 2021-07-07 |
4.5829 HUSD |
48,601.8447 OMG |
4.5340 HUSD |
4.4784 HUSD |
4.5480 HUSD |
4.6836 HUSD |
| 2021-07-06 |
4.5757 HUSD |
67,491.6036 OMG |
4.4236 HUSD |
4.4173 HUSD |
4.4319 HUSD |
4.4173 HUSD |
| 2021-07-05 |
4.5494 HUSD |
84,673.5101 OMG |
4.5176 HUSD |
4.2728 HUSD |
4.3841 HUSD |
4.4475 HUSD |
| 2021-07-04 |
4.5237 HUSD |
70,110.5560 OMG |
4.5802 HUSD |
4.3584 HUSD |
4.4212 HUSD |
4.5357 HUSD |
| 2021-07-03 |
4.3537 HUSD |
101,482.6192 OMG |
4.1534 HUSD |
4.0414 HUSD |
4.0732 HUSD |
4.5479 HUSD |
| 2021-07-02 |
3.9869 HUSD |
49,060.2681 OMG |
4.1811 HUSD |
3.8746 HUSD |
3.9035 HUSD |
4.0178 HUSD |
| 2021-07-01 |
4.2159 HUSD |
62,523.1973 OMG |
4.3723 HUSD |
4.0596 HUSD |
4.1278 HUSD |
4.1444 HUSD |
| 2021-06-30 |
4.2470 HUSD |
81,678.0433 OMG |
4.2426 HUSD |
4.0247 HUSD |
4.1148 HUSD |
4.3053 HUSD |
| 2021-06-29 |
4.1631 HUSD |
105,583.0325 OMG |
3.8688 HUSD |
3.8551 HUSD |
3.9230 HUSD |
4.2497 HUSD |
| 2021-06-28 |
3.7530 HUSD |
41,576.6826 OMG |
3.6931 HUSD |
3.6193 HUSD |
3.6418 HUSD |
3.7987 HUSD |
| 2021-06-27 |
3.5410 HUSD |
48,277.4322 OMG |
3.5281 HUSD |
3.4313 HUSD |
3.4716 HUSD |
3.6598 HUSD |
| 2021-06-26 |
3.4769 HUSD |
67,065.9965 OMG |
3.5078 HUSD |
3.3243 HUSD |
3.4208 HUSD |
3.4837 HUSD |
| 2021-06-25 |
3.7077 HUSD |
82,755.4569 OMG |
3.8992 HUSD |
3.4901 HUSD |
3.5281 HUSD |
3.5281 HUSD |
| 2021-06-24 |
3.8582 HUSD |
52,015.2101 OMG |
3.7305 HUSD |
3.5250 HUSD |
3.6021 HUSD |
3.8868 HUSD |
| 2021-06-23 |
3.6029 HUSD |
105,057.9954 OMG |
3.3164 HUSD |
3.1884 HUSD |
3.4330 HUSD |
3.6303 HUSD |
| 2021-06-22 |
3.3329 HUSD |
73,654.5991 OMG |
3.4437 HUSD |
2.9014 HUSD |
3.0989 HUSD |
3.3066 HUSD |
| 2021-06-21 |
4.0408 HUSD |
55,767.8995 OMG |
4.5957 HUSD |
3.7020 HUSD |
3.8049 HUSD |
3.7020 HUSD |
| 2021-06-20 |
4.3947 HUSD |
43,710.5399 OMG |
4.4642 HUSD |
4.1525 HUSD |
4.2508 HUSD |
4.5734 HUSD |
| 2021-06-19 |
4.6356 HUSD |
42,852.9459 OMG |
4.6292 HUSD |
4.5130 HUSD |
4.5771 HUSD |
4.5630 HUSD |
| 2021-06-18 |
4.8468 HUSD |
49,059.1526 OMG |
5.0145 HUSD |
4.5209 HUSD |
4.6106 HUSD |
4.6100 HUSD |
| 2021-06-17 |
5.2236 HUSD |
44,936.0996 OMG |
5.0509 HUSD |
4.9452 HUSD |
4.9704 HUSD |
4.9704 HUSD |
| 2021-06-16 |
5.1856 HUSD |
54,836.3598 OMG |
5.1823 HUSD |
5.0114 HUSD |
5.1118 HUSD |
5.1228 HUSD |
| 2021-06-15 |
5.3103 HUSD |
69,473.6243 OMG |
5.2076 HUSD |
5.0942 HUSD |
5.1557 HUSD |
5.1875 HUSD |
| 2021-06-14 |
5.0630 HUSD |
65,238.7691 OMG |
5.0529 HUSD |
4.9154 HUSD |
4.9749 HUSD |
5.1447 HUSD |
| 2021-06-13 |
4.6361 HUSD |
54,603.1392 OMG |
4.6513 HUSD |
4.4616 HUSD |
4.5282 HUSD |
4.9885 HUSD |
| 2021-06-12 |
4.6097 HUSD |
33,386.3277 OMG |
4.7693 HUSD |
4.3612 HUSD |
4.4766 HUSD |
4.7559 HUSD |
| 2021-06-11 |
5.0001 HUSD |
62,053.6930 OMG |
5.0472 HUSD |
4.6696 HUSD |
4.7811 HUSD |
4.7545 HUSD |
| 2021-06-10 |
5.2996 HUSD |
45,137.0434 OMG |
5.5455 HUSD |
4.9690 HUSD |
5.0782 HUSD |
5.0353 HUSD |
| 2021-06-09 |
5.2658 HUSD |
58,368.5168 OMG |
5.3894 HUSD |
5.0785 HUSD |
5.1992 HUSD |
5.4614 HUSD |
| 2021-06-08 |
5.1873 HUSD |
43,029.9519 OMG |
5.3756 HUSD |
4.7842 HUSD |
5.0350 HUSD |
5.4270 HUSD |
| 2021-06-07 |
6.0503 HUSD |
36,798.5778 OMG |
6.0378 HUSD |
5.6271 HUSD |
5.6833 HUSD |
5.6833 HUSD |
| 2021-06-06 |
5.9464 HUSD |
46,304.7661 OMG |
5.8930 HUSD |
5.8170 HUSD |
5.8930 HUSD |
5.9361 HUSD |
| 2021-06-05 |
6.0966 HUSD |
29,174.8233 OMG |
6.2357 HUSD |
5.6614 HUSD |
5.7112 HUSD |
5.7112 HUSD |
| 2021-06-04 |
6.2009 HUSD |
34,160.5028 OMG |
6.7055 HUSD |
5.8092 HUSD |
6.0239 HUSD |
6.2171 HUSD |
| 2021-06-03 |
6.6556 HUSD |
32,041.0585 OMG |
6.4449 HUSD |
6.3785 HUSD |
6.4881 HUSD |
6.6503 HUSD |
| 2021-06-02 |
6.4844 HUSD |
46,976.4590 OMG |
6.3313 HUSD |
6.1296 HUSD |
6.2928 HUSD |
6.6386 HUSD |
| 2021-06-01 |
6.4173 HUSD |
66,721.9596 OMG |
6.6136 HUSD |
6.1537 HUSD |
6.2506 HUSD |
6.2575 HUSD |
| 2021-05-31 |
6.2013 HUSD |
63,045.6850 OMG |
6.0633 HUSD |
5.8610 HUSD |
5.9818 HUSD |
6.3625 HUSD |
| 2021-05-30 |
6.1336 HUSD |
60,599.7516 OMG |
5.8392 HUSD |
5.4517 HUSD |
5.6116 HUSD |
6.2099 HUSD |
| 2021-05-29 |
6.0923 HUSD |
74,522.2570 OMG |
6.2578 HUSD |
5.4750 HUSD |
5.6759 HUSD |
5.6805 HUSD |