Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
9.5067 HUSD |
26,924.1736 OMG |
9.8890 HUSD |
9.0090 HUSD |
9.2297 HUSD |
10.2577 HUSD |
| 2021-04-07 |
9.8398 HUSD |
41,727.7896 OMG |
9.2891 HUSD |
8.6172 HUSD |
9.3509 HUSD |
9.9574 HUSD |
| 2021-04-06 |
8.7661 HUSD |
25,677.6493 OMG |
8.7187 HUSD |
7.7777 HUSD |
8.3805 HUSD |
9.1144 HUSD |
| 2021-04-05 |
8.3029 HUSD |
21,938.2087 OMG |
7.8339 HUSD |
7.8339 HUSD |
8.1703 HUSD |
8.2996 HUSD |
| 2021-04-04 |
7.3338 HUSD |
15,317.6559 OMG |
6.7574 HUSD |
6.6383 HUSD |
6.9040 HUSD |
7.8796 HUSD |
| 2021-04-03 |
7.1958 HUSD |
11,772.1688 OMG |
7.5406 HUSD |
6.7116 HUSD |
6.8950 HUSD |
6.7591 HUSD |
| 2021-04-02 |
7.3498 HUSD |
11,566.9403 OMG |
7.3763 HUSD |
7.0879 HUSD |
7.2116 HUSD |
7.4556 HUSD |
| 2021-04-01 |
7.6253 HUSD |
25,538.2417 OMG |
7.9781 HUSD |
7.3496 HUSD |
7.4807 HUSD |
7.4173 HUSD |
| 2021-03-31 |
7.2787 HUSD |
53,000.3894 OMG |
6.6063 HUSD |
6.4706 HUSD |
6.7572 HUSD |
7.8872 HUSD |
| 2021-03-30 |
6.9766 HUSD |
59,606.1295 OMG |
6.8039 HUSD |
6.5692 HUSD |
6.6768 HUSD |
6.6395 HUSD |
| 2021-03-29 |
6.5461 HUSD |
33,012.4802 OMG |
5.8694 HUSD |
5.8437 HUSD |
6.1041 HUSD |
6.8160 HUSD |
| 2021-03-28 |
5.8091 HUSD |
41,090.8924 OMG |
5.3300 HUSD |
5.2626 HUSD |
5.4200 HUSD |
5.8000 HUSD |
| 2021-03-27 |
5.3361 HUSD |
17,078.0977 OMG |
5.3118 HUSD |
5.1939 HUSD |
5.2917 HUSD |
5.3534 HUSD |
| 2021-03-26 |
5.1783 HUSD |
25,279.1363 OMG |
4.9563 HUSD |
4.9563 HUSD |
5.1045 HUSD |
5.2880 HUSD |
| 2021-03-25 |
4.9393 HUSD |
49,157.9303 OMG |
5.0941 HUSD |
4.7223 HUSD |
4.8682 HUSD |
4.9630 HUSD |
| 2021-03-24 |
5.6458 HUSD |
26,157.5703 OMG |
5.7506 HUSD |
4.8961 HUSD |
5.2516 HUSD |
5.2516 HUSD |
| 2021-03-23 |
5.4634 HUSD |
27,711.0892 OMG |
5.2615 HUSD |
5.1667 HUSD |
5.3022 HUSD |
5.6403 HUSD |
| 2021-03-22 |
5.6815 HUSD |
24,419.5659 OMG |
5.5702 HUSD |
5.0802 HUSD |
5.3746 HUSD |
5.3329 HUSD |
| 2021-03-21 |
5.5528 HUSD |
10,601.1229 OMG |
5.6817 HUSD |
5.3843 HUSD |
5.5121 HUSD |
5.5952 HUSD |
| 2021-03-20 |
5.8842 HUSD |
12,689.8296 OMG |
5.9352 HUSD |
5.7148 HUSD |
5.7857 HUSD |
5.7203 HUSD |
| 2021-03-19 |
6.0333 HUSD |
14,655.3877 OMG |
6.0672 HUSD |
5.7519 HUSD |
5.9868 HUSD |
6.0191 HUSD |
| 2021-03-18 |
5.8367 HUSD |
23,068.0297 OMG |
5.6149 HUSD |
5.5131 HUSD |
5.5815 HUSD |
6.1405 HUSD |
| 2021-03-17 |
5.3653 HUSD |
16,831.2269 OMG |
5.1925 HUSD |
5.0291 HUSD |
5.1328 HUSD |
5.5981 HUSD |
| 2021-03-16 |
5.0376 HUSD |
7,676.4536 OMG |
5.0316 HUSD |
4.7732 HUSD |
4.9372 HUSD |
5.1518 HUSD |
| 2021-03-15 |
5.0945 HUSD |
19,980.5927 OMG |
5.1091 HUSD |
4.7826 HUSD |
4.9579 HUSD |
5.0907 HUSD |
| 2021-03-14 |
5.3044 HUSD |
6,971.1420 OMG |
5.3231 HUSD |
5.1007 HUSD |
5.1372 HUSD |
5.1260 HUSD |
| 2021-03-13 |
5.1753 HUSD |
19,747.9001 OMG |
5.1150 HUSD |
4.8466 HUSD |
4.9585 HUSD |
5.3526 HUSD |
| 2021-03-12 |
5.1814 HUSD |
21,187.7048 OMG |
5.2132 HUSD |
4.9437 HUSD |
5.0629 HUSD |
5.0837 HUSD |
| 2021-03-11 |
5.0466 HUSD |
17,587.5502 OMG |
5.0638 HUSD |
4.7988 HUSD |
4.8741 HUSD |
5.0859 HUSD |
| 2021-03-10 |
5.1920 HUSD |
23,901.1506 OMG |
5.4314 HUSD |
4.9732 HUSD |
5.1282 HUSD |
5.1463 HUSD |
| 2021-03-09 |
5.3519 HUSD |
44,559.2534 OMG |
5.1741 HUSD |
5.0993 HUSD |
5.1905 HUSD |
5.4208 HUSD |
| 2021-03-08 |
5.0572 HUSD |
19,366.3246 OMG |
5.1347 HUSD |
4.9096 HUSD |
5.0047 HUSD |
5.1424 HUSD |
| 2021-03-07 |
5.0395 HUSD |
19,771.8183 OMG |
5.0798 HUSD |
4.8977 HUSD |
5.0005 HUSD |
5.0696 HUSD |
| 2021-03-06 |
4.8504 HUSD |
33,209.2280 OMG |
4.6046 HUSD |
4.5077 HUSD |
4.6186 HUSD |
5.2069 HUSD |
| 2021-03-05 |
4.4708 HUSD |
23,269.6776 OMG |
4.6000 HUSD |
4.3186 HUSD |
4.4432 HUSD |
4.6095 HUSD |
| 2021-03-04 |
4.7727 HUSD |
32,033.0871 OMG |
4.8394 HUSD |
4.5259 HUSD |
4.5784 HUSD |
4.6443 HUSD |
| 2021-03-03 |
4.8551 HUSD |
18,177.3461 OMG |
4.6642 HUSD |
4.6130 HUSD |
4.7021 HUSD |
4.9001 HUSD |
| 2021-03-02 |
4.6516 HUSD |
118,642.6940 OMG |
4.6225 HUSD |
4.4603 HUSD |
4.5487 HUSD |
4.6177 HUSD |
| 2021-03-01 |
4.4651 HUSD |
58,853.9321 OMG |
4.2764 HUSD |
4.2065 HUSD |
4.2939 HUSD |
4.5798 HUSD |
| 2021-02-28 |
4.2017 HUSD |
195,792.3025 OMG |
4.4486 HUSD |
3.9435 HUSD |
4.0983 HUSD |
4.3268 HUSD |
| 2021-02-27 |
4.5743 HUSD |
100,976.7980 OMG |
4.4462 HUSD |
4.4342 HUSD |
4.5389 HUSD |
4.5293 HUSD |
| 2021-02-26 |
4.3846 HUSD |
124,952.5423 OMG |
4.5355 HUSD |
4.1160 HUSD |
4.3352 HUSD |
4.3361 HUSD |
| 2021-02-25 |
4.7689 HUSD |
180,345.3971 OMG |
4.7326 HUSD |
4.5958 HUSD |
4.7300 HUSD |
4.7288 HUSD |
| 2021-02-24 |
4.8291 HUSD |
229,112.7566 OMG |
4.6845 HUSD |
4.4007 HUSD |
4.6585 HUSD |
4.7132 HUSD |
| 2021-02-23 |
4.4554 HUSD |
39,252.0306 OMG |
5.5622 HUSD |
3.8000 HUSD |
4.3346 HUSD |
4.5567 HUSD |
| 2021-02-22 |
5.5826 HUSD |
26,648.2012 OMG |
6.3537 HUSD |
4.5720 HUSD |
5.3633 HUSD |
5.4380 HUSD |
| 2021-02-21 |
6.3506 HUSD |
11,383.5302 OMG |
6.2280 HUSD |
6.0985 HUSD |
6.2906 HUSD |
6.3072 HUSD |
| 2021-02-20 |
6.5586 HUSD |
23,703.7421 OMG |
6.5367 HUSD |
5.9575 HUSD |
6.3295 HUSD |
6.2734 HUSD |
| 2021-02-19 |
6.5178 HUSD |
14,290.1794 OMG |
6.5592 HUSD |
6.0977 HUSD |
6.0980 HUSD |
6.3737 HUSD |
| 2021-02-18 |
6.4968 HUSD |
11,992.8438 OMG |
6.4066 HUSD |
6.2943 HUSD |
6.4050 HUSD |
6.5677 HUSD |