Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
6.5483 HUSD |
71,363.7755 OMG |
7.2619 HUSD |
5.9609 HUSD |
6.1023 HUSD |
6.0719 HUSD |
| 2021-05-27 |
7.5151 HUSD |
75,316.3209 OMG |
7.2528 HUSD |
7.1042 HUSD |
7.3675 HUSD |
7.3205 HUSD |
| 2021-05-26 |
6.9889 HUSD |
57,697.9047 OMG |
6.1612 HUSD |
6.1612 HUSD |
6.8759 HUSD |
7.0525 HUSD |
| 2021-05-25 |
5.9803 HUSD |
78,039.7288 OMG |
6.2696 HUSD |
5.4929 HUSD |
5.7529 HUSD |
6.1968 HUSD |
| 2021-05-24 |
5.6654 HUSD |
111,811.2301 OMG |
4.3383 HUSD |
4.2772 HUSD |
4.4657 HUSD |
6.3545 HUSD |
| 2021-05-23 |
4.7561 HUSD |
86,108.5053 OMG |
5.1626 HUSD |
3.3822 HUSD |
3.9317 HUSD |
4.3192 HUSD |
| 2021-05-22 |
5.2697 HUSD |
105,483.8336 OMG |
5.6599 HUSD |
4.7940 HUSD |
5.0874 HUSD |
5.4231 HUSD |
| 2021-05-21 |
6.4132 HUSD |
60,841.8171 OMG |
6.6662 HUSD |
4.7947 HUSD |
5.4404 HUSD |
5.4183 HUSD |
| 2021-05-20 |
5.8424 HUSD |
32,372.9023 OMG |
5.4544 HUSD |
4.9133 HUSD |
5.4224 HUSD |
6.6617 HUSD |
| 2021-05-19 |
6.5252 HUSD |
31,460.4742 OMG |
8.6964 HUSD |
4.2432 HUSD |
5.9220 HUSD |
6.0171 HUSD |
| 2021-05-18 |
8.7502 HUSD |
6,687.8131 OMG |
8.4985 HUSD |
8.3996 HUSD |
8.7439 HUSD |
8.6368 HUSD |
| 2021-05-17 |
8.7372 HUSD |
6,803.7156 OMG |
9.2760 HUSD |
7.9664 HUSD |
8.2747 HUSD |
8.4250 HUSD |
| 2021-05-16 |
9.5985 HUSD |
7,031.8764 OMG |
9.4030 HUSD |
8.7428 HUSD |
9.1436 HUSD |
9.2758 HUSD |
| 2021-05-15 |
9.8799 HUSD |
4,882.5128 OMG |
10.3524 HUSD |
9.3140 HUSD |
9.5596 HUSD |
9.5275 HUSD |
| 2021-05-14 |
10.3665 HUSD |
10,452.5902 OMG |
9.6270 HUSD |
9.6270 HUSD |
9.9792 HUSD |
10.4091 HUSD |
| 2021-05-13 |
9.8135 HUSD |
12,211.8196 OMG |
9.6457 HUSD |
8.9851 HUSD |
9.4807 HUSD |
9.5363 HUSD |
| 2021-05-12 |
11.2973 HUSD |
16,530.0508 OMG |
12.3401 HUSD |
10.2516 HUSD |
10.8449 HUSD |
10.4821 HUSD |
| 2021-05-11 |
11.2943 HUSD |
30,102.9202 OMG |
10.0575 HUSD |
9.5947 HUSD |
9.9121 HUSD |
12.1435 HUSD |
| 2021-05-10 |
11.1321 HUSD |
32,195.4386 OMG |
11.6384 HUSD |
9.3326 HUSD |
10.3154 HUSD |
10.2939 HUSD |
| 2021-05-09 |
11.5885 HUSD |
20,001.5021 OMG |
11.8360 HUSD |
10.8906 HUSD |
11.3274 HUSD |
11.5768 HUSD |
| 2021-05-08 |
11.9448 HUSD |
25,461.2210 OMG |
11.8883 HUSD |
10.8889 HUSD |
11.6681 HUSD |
11.8024 HUSD |
| 2021-05-07 |
13.1372 HUSD |
134,097.7088 OMG |
13.0970 HUSD |
11.1747 HUSD |
11.7692 HUSD |
11.4841 HUSD |
| 2021-05-06 |
10.7811 HUSD |
40,413.8162 OMG |
9.9448 HUSD |
9.6336 HUSD |
9.8030 HUSD |
12.2936 HUSD |
| 2021-05-05 |
9.7544 HUSD |
26,436.0144 OMG |
8.6928 HUSD |
8.6452 HUSD |
9.4918 HUSD |
9.8757 HUSD |
| 2021-05-04 |
9.2727 HUSD |
32,705.8837 OMG |
9.2858 HUSD |
8.3310 HUSD |
8.7940 HUSD |
8.9189 HUSD |
| 2021-05-03 |
8.8386 HUSD |
26,777.3861 OMG |
7.8450 HUSD |
7.8232 HUSD |
7.9694 HUSD |
9.3278 HUSD |
| 2021-05-02 |
7.8595 HUSD |
6,256.6126 OMG |
8.1587 HUSD |
7.6205 HUSD |
7.7790 HUSD |
7.7782 HUSD |
| 2021-05-01 |
7.9190 HUSD |
15,924.1640 OMG |
7.7435 HUSD |
7.6015 HUSD |
7.7463 HUSD |
8.1181 HUSD |
| 2021-04-30 |
7.5080 HUSD |
8,956.1633 OMG |
7.2611 HUSD |
7.1148 HUSD |
7.2681 HUSD |
7.7543 HUSD |
| 2021-04-29 |
7.2704 HUSD |
8,722.7073 OMG |
7.4160 HUSD |
6.9530 HUSD |
7.0657 HUSD |
7.2388 HUSD |
| 2021-04-28 |
7.4888 HUSD |
12,597.0298 OMG |
7.5688 HUSD |
6.9511 HUSD |
7.2716 HUSD |
7.3420 HUSD |
| 2021-04-27 |
7.3679 HUSD |
10,078.8139 OMG |
7.1078 HUSD |
6.9872 HUSD |
7.3228 HUSD |
7.5210 HUSD |
| 2021-04-26 |
6.7349 HUSD |
15,434.4183 OMG |
6.2002 HUSD |
6.1169 HUSD |
6.4626 HUSD |
7.0145 HUSD |
| 2021-04-25 |
6.2799 HUSD |
12,264.9394 OMG |
6.0189 HUSD |
5.8005 HUSD |
6.0914 HUSD |
6.1756 HUSD |
| 2021-04-24 |
6.2564 HUSD |
8,919.7088 OMG |
6.5710 HUSD |
5.9448 HUSD |
6.1244 HUSD |
6.1281 HUSD |
| 2021-04-23 |
6.2223 HUSD |
22,479.8131 OMG |
6.9637 HUSD |
5.6459 HUSD |
6.0988 HUSD |
6.5515 HUSD |
| 2021-04-22 |
7.6912 HUSD |
22,917.3744 OMG |
7.6642 HUSD |
6.9102 HUSD |
7.0882 HUSD |
7.0882 HUSD |
| 2021-04-21 |
7.9383 HUSD |
19,780.7207 OMG |
7.9343 HUSD |
7.4186 HUSD |
7.7481 HUSD |
7.7008 HUSD |
| 2021-04-20 |
7.4754 HUSD |
14,707.6742 OMG |
7.8307 HUSD |
6.9059 HUSD |
7.1478 HUSD |
7.9295 HUSD |
| 2021-04-19 |
8.4685 HUSD |
40,326.7697 OMG |
8.4534 HUSD |
7.7627 HUSD |
8.0140 HUSD |
7.9865 HUSD |
| 2021-04-18 |
8.0747 HUSD |
17,254.0799 OMG |
9.4562 HUSD |
6.8366 HUSD |
7.7863 HUSD |
8.2880 HUSD |
| 2021-04-17 |
9.8800 HUSD |
17,102.0771 OMG |
10.1855 HUSD |
9.3101 HUSD |
9.6031 HUSD |
9.6269 HUSD |
| 2021-04-16 |
9.8288 HUSD |
31,353.1306 OMG |
9.7519 HUSD |
8.1565 HUSD |
9.2682 HUSD |
10.1976 HUSD |
| 2021-04-15 |
9.4835 HUSD |
18,061.6828 OMG |
9.2778 HUSD |
9.1103 HUSD |
9.2213 HUSD |
9.7260 HUSD |
| 2021-04-14 |
9.5568 HUSD |
16,741.5603 OMG |
9.6069 HUSD |
8.8302 HUSD |
9.0286 HUSD |
9.2448 HUSD |
| 2021-04-13 |
9.4163 HUSD |
10,245.5872 OMG |
9.3732 HUSD |
9.0230 HUSD |
9.0949 HUSD |
9.5604 HUSD |
| 2021-04-12 |
9.4322 HUSD |
10,226.1724 OMG |
9.6205 HUSD |
9.0942 HUSD |
9.3185 HUSD |
9.4497 HUSD |
| 2021-04-11 |
9.7526 HUSD |
5,915.7798 OMG |
10.1302 HUSD |
9.4226 HUSD |
9.5339 HUSD |
9.5088 HUSD |
| 2021-04-10 |
10.3966 HUSD |
15,462.6319 OMG |
10.4354 HUSD |
9.6401 HUSD |
9.8892 HUSD |
9.9568 HUSD |
| 2021-04-09 |
10.0959 HUSD |
14,747.3719 OMG |
10.2198 HUSD |
9.5213 HUSD |
9.6963 HUSD |
10.3776 HUSD |