Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
4.8589 HUSD |
4,613.8971 OMG |
4.9057 HUSD |
4.6583 HUSD |
4.7090 HUSD |
4.6675 HUSD |
| 2022-02-01 |
4.9378 HUSD |
7,327.7716 OMG |
4.9963 HUSD |
4.7867 HUSD |
4.8183 HUSD |
4.8183 HUSD |
| 2022-01-31 |
4.8947 HUSD |
14,980.2725 OMG |
4.8454 HUSD |
4.5735 HUSD |
4.6545 HUSD |
5.0101 HUSD |
| 2022-01-30 |
4.8128 HUSD |
15,690.4155 OMG |
4.8743 HUSD |
4.6924 HUSD |
4.7474 HUSD |
4.7309 HUSD |
| 2022-01-29 |
4.7410 HUSD |
20,680.9189 OMG |
4.5536 HUSD |
4.5536 HUSD |
4.6559 HUSD |
4.8043 HUSD |
| 2022-01-28 |
4.4544 HUSD |
21,318.3561 OMG |
4.2342 HUSD |
4.2254 HUSD |
4.2872 HUSD |
4.5740 HUSD |
| 2022-01-27 |
4.1921 HUSD |
20,280.7818 OMG |
4.2238 HUSD |
4.0298 HUSD |
4.0888 HUSD |
4.1805 HUSD |
| 2022-01-26 |
4.3033 HUSD |
10,809.3276 OMG |
4.1905 HUSD |
4.1094 HUSD |
4.1672 HUSD |
4.1672 HUSD |
| 2022-01-25 |
4.1036 HUSD |
17,035.6506 OMG |
4.1270 HUSD |
3.9063 HUSD |
3.9541 HUSD |
4.1276 HUSD |
| 2022-01-24 |
3.9297 HUSD |
24,055.8623 OMG |
4.3755 HUSD |
3.6961 HUSD |
3.7893 HUSD |
4.0835 HUSD |
| 2022-01-23 |
4.3430 HUSD |
18,448.2385 OMG |
4.2188 HUSD |
4.1653 HUSD |
4.2237 HUSD |
4.4031 HUSD |
| 2022-01-22 |
4.4813 HUSD |
26,683.9541 OMG |
4.7089 HUSD |
3.9893 HUSD |
4.1571 HUSD |
4.2572 HUSD |
| 2022-01-21 |
5.0474 HUSD |
19,071.6148 OMG |
5.2120 HUSD |
4.5709 HUSD |
4.7520 HUSD |
4.6851 HUSD |
| 2022-01-20 |
5.6603 HUSD |
11,689.9310 OMG |
5.4414 HUSD |
5.3165 HUSD |
5.4038 HUSD |
5.3742 HUSD |
| 2022-01-19 |
5.6911 HUSD |
10,620.5174 OMG |
5.9154 HUSD |
5.4719 HUSD |
5.5238 HUSD |
5.4966 HUSD |
| 2022-01-18 |
5.9871 HUSD |
6,651.5818 OMG |
6.2429 HUSD |
5.7499 HUSD |
5.7889 HUSD |
5.9307 HUSD |
| 2022-01-17 |
6.2058 HUSD |
11,215.2456 OMG |
6.5629 HUSD |
5.9993 HUSD |
6.0624 HUSD |
6.0487 HUSD |
| 2022-01-16 |
6.5622 HUSD |
18,027.6397 OMG |
6.7795 HUSD |
6.3518 HUSD |
6.4233 HUSD |
6.4956 HUSD |
| 2022-01-15 |
6.4068 HUSD |
25,867.8092 OMG |
6.0533 HUSD |
6.0269 HUSD |
6.2955 HUSD |
6.7281 HUSD |
| 2022-01-14 |
6.0720 HUSD |
9,927.9349 OMG |
5.9268 HUSD |
5.8033 HUSD |
5.8897 HUSD |
6.0371 HUSD |
| 2022-01-13 |
6.1384 HUSD |
24,344.9218 OMG |
5.8690 HUSD |
5.8690 HUSD |
6.0119 HUSD |
6.2010 HUSD |
| 2022-01-12 |
5.7716 HUSD |
21,179.6784 OMG |
5.3316 HUSD |
5.3316 HUSD |
5.4440 HUSD |
5.8845 HUSD |
| 2022-01-11 |
5.2141 HUSD |
7,367.6607 OMG |
5.0806 HUSD |
5.0428 HUSD |
5.0873 HUSD |
5.3060 HUSD |
| 2022-01-10 |
5.0732 HUSD |
10,711.7194 OMG |
5.3639 HUSD |
4.8969 HUSD |
5.0042 HUSD |
5.0710 HUSD |
| 2022-01-09 |
5.3815 HUSD |
4,656.7219 OMG |
5.3728 HUSD |
5.3052 HUSD |
5.3528 HUSD |
5.3588 HUSD |
| 2022-01-08 |
5.6804 HUSD |
18,810.0280 OMG |
5.5294 HUSD |
5.1854 HUSD |
5.2425 HUSD |
5.4354 HUSD |
| 2022-01-07 |
5.4724 HUSD |
11,966.5176 OMG |
5.6381 HUSD |
5.2319 HUSD |
5.3751 HUSD |
5.4582 HUSD |
| 2022-01-06 |
5.5274 HUSD |
12,255.6879 OMG |
5.5832 HUSD |
5.4095 HUSD |
5.4886 HUSD |
5.6491 HUSD |
| 2022-01-05 |
6.0554 HUSD |
6,804.6270 OMG |
6.0351 HUSD |
5.6639 HUSD |
5.7698 HUSD |
5.7698 HUSD |
| 2022-01-04 |
6.1380 HUSD |
11,698.2208 OMG |
6.1845 HUSD |
6.0114 HUSD |
6.0629 HUSD |
6.1127 HUSD |
| 2022-01-03 |
6.3172 HUSD |
8,517.6046 OMG |
6.2820 HUSD |
6.0724 HUSD |
6.1588 HUSD |
6.1643 HUSD |
| 2022-01-02 |
6.2590 HUSD |
11,518.8351 OMG |
6.1218 HUSD |
6.0839 HUSD |
6.1973 HUSD |
6.2877 HUSD |
| 2022-01-01 |
5.9812 HUSD |
5,151.6120 OMG |
5.8968 HUSD |
5.8937 HUSD |
5.9245 HUSD |
6.0575 HUSD |
| 2021-12-31 |
6.0258 HUSD |
7,257.6683 OMG |
6.0787 HUSD |
5.8937 HUSD |
5.9254 HUSD |
5.9205 HUSD |
| 2021-12-30 |
6.0176 HUSD |
8,476.2262 OMG |
5.9195 HUSD |
5.8216 HUSD |
5.9114 HUSD |
6.0516 HUSD |
| 2021-12-29 |
6.2035 HUSD |
16,125.7911 OMG |
6.2608 HUSD |
5.9643 HUSD |
6.0273 HUSD |
6.0104 HUSD |
| 2021-12-28 |
6.5907 HUSD |
24,142.4106 OMG |
6.8413 HUSD |
6.2785 HUSD |
6.3190 HUSD |
6.3190 HUSD |
| 2021-12-27 |
6.9507 HUSD |
15,024.7187 OMG |
6.8445 HUSD |
6.7923 HUSD |
6.8249 HUSD |
7.1208 HUSD |
| 2021-12-26 |
6.7781 HUSD |
17,204.8152 OMG |
6.8236 HUSD |
6.6356 HUSD |
6.6570 HUSD |
6.7894 HUSD |
| 2021-12-25 |
6.7738 HUSD |
19,638.4070 OMG |
6.6637 HUSD |
6.6386 HUSD |
6.7277 HUSD |
6.8594 HUSD |
| 2021-12-24 |
6.9146 HUSD |
29,846.8956 OMG |
6.9137 HUSD |
6.7403 HUSD |
6.8285 HUSD |
6.8639 HUSD |
| 2021-12-23 |
6.7941 HUSD |
42,288.5389 OMG |
6.5517 HUSD |
6.4214 HUSD |
6.5637 HUSD |
6.8693 HUSD |
| 2021-12-22 |
6.4623 HUSD |
21,852.7698 OMG |
6.1364 HUSD |
6.0549 HUSD |
6.1030 HUSD |
6.6878 HUSD |
| 2021-12-21 |
5.9870 HUSD |
7,501.9699 OMG |
5.8643 HUSD |
5.8259 HUSD |
5.8603 HUSD |
6.1426 HUSD |
| 2021-12-20 |
5.8217 HUSD |
5,942.6992 OMG |
5.8898 HUSD |
5.5957 HUSD |
5.6613 HUSD |
5.9491 HUSD |
| 2021-12-19 |
6.0752 HUSD |
8,395.1002 OMG |
6.0470 HUSD |
5.9001 HUSD |
5.9280 HUSD |
5.9405 HUSD |
| 2021-12-18 |
5.9923 HUSD |
5,820.7005 OMG |
5.9239 HUSD |
5.8177 HUSD |
5.8950 HUSD |
6.0653 HUSD |
| 2021-12-17 |
6.3094 HUSD |
19,321.6497 OMG |
6.1031 HUSD |
5.8779 HUSD |
5.9504 HUSD |
5.9480 HUSD |
| 2021-12-16 |
6.2040 HUSD |
13,869.2776 OMG |
6.0513 HUSD |
6.0513 HUSD |
6.1040 HUSD |
6.2149 HUSD |
| 2021-12-15 |
5.8957 HUSD |
10,348.6316 OMG |
5.9669 HUSD |
5.5681 HUSD |
5.6133 HUSD |
6.1420 HUSD |