Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
5.9053 HUSD |
28,218.7552 OMG |
5.7027 HUSD |
5.6230 HUSD |
5.7047 HUSD |
5.9459 HUSD |
| 2021-12-13 |
6.2656 HUSD |
42,280.5300 OMG |
6.4580 HUSD |
5.6167 HUSD |
5.7243 HUSD |
5.7371 HUSD |
| 2021-12-12 |
6.3790 HUSD |
14,851.3318 OMG |
6.3600 HUSD |
6.2396 HUSD |
6.2832 HUSD |
6.4993 HUSD |
| 2021-12-11 |
6.2186 HUSD |
10,355.6880 OMG |
5.9904 HUSD |
5.8981 HUSD |
6.0778 HUSD |
6.3384 HUSD |
| 2021-12-10 |
6.3637 HUSD |
13,753.5103 OMG |
6.4325 HUSD |
6.1417 HUSD |
6.2243 HUSD |
6.2450 HUSD |
| 2021-12-09 |
6.8870 HUSD |
16,126.4198 OMG |
7.1527 HUSD |
6.4821 HUSD |
6.5545 HUSD |
6.5545 HUSD |
| 2021-12-08 |
7.0231 HUSD |
16,970.6134 OMG |
7.0633 HUSD |
6.6239 HUSD |
6.7065 HUSD |
7.1486 HUSD |
| 2021-12-07 |
6.9828 HUSD |
17,994.7635 OMG |
6.4518 HUSD |
6.4518 HUSD |
6.5257 HUSD |
6.9866 HUSD |
| 2021-12-06 |
6.0905 HUSD |
15,329.6078 OMG |
6.0928 HUSD |
5.7009 HUSD |
5.8382 HUSD |
6.3994 HUSD |
| 2021-12-05 |
6.3230 HUSD |
10,104.8832 OMG |
6.6830 HUSD |
5.9807 HUSD |
6.1399 HUSD |
6.1399 HUSD |
| 2021-12-04 |
6.5401 HUSD |
137,413.1068 OMG |
7.6301 HUSD |
4.8183 HUSD |
6.1122 HUSD |
6.6665 HUSD |
| 2021-12-03 |
8.0821 HUSD |
131,633.0765 OMG |
8.0950 HUSD |
7.3571 HUSD |
7.6838 HUSD |
7.6838 HUSD |
| 2021-12-02 |
8.1629 HUSD |
101,208.7482 OMG |
8.2577 HUSD |
8.0311 HUSD |
8.1370 HUSD |
8.1200 HUSD |
| 2021-12-01 |
8.4710 HUSD |
14,048.5995 OMG |
8.6547 HUSD |
8.2365 HUSD |
8.2829 HUSD |
8.3069 HUSD |
| 2021-11-30 |
8.9948 HUSD |
25,171.4355 OMG |
8.7652 HUSD |
8.6241 HUSD |
8.6826 HUSD |
8.6826 HUSD |
| 2021-11-29 |
8.2566 HUSD |
7,062.5962 OMG |
8.0978 HUSD |
8.0128 HUSD |
8.0761 HUSD |
8.4520 HUSD |
| 2021-11-28 |
7.7855 HUSD |
10,027.5464 OMG |
8.1170 HUSD |
7.4688 HUSD |
7.6872 HUSD |
8.1009 HUSD |
| 2021-11-27 |
8.1567 HUSD |
8,643.7033 OMG |
7.9988 HUSD |
7.9958 HUSD |
8.0830 HUSD |
8.1486 HUSD |
| 2021-11-26 |
8.3418 HUSD |
21,269.1571 OMG |
8.8998 HUSD |
7.8236 HUSD |
8.0371 HUSD |
8.1185 HUSD |
| 2021-11-25 |
8.8327 HUSD |
9,870.1236 OMG |
8.6472 HUSD |
8.5488 HUSD |
8.6828 HUSD |
8.8639 HUSD |
| 2021-11-24 |
8.8638 HUSD |
9,611.3990 OMG |
9.3111 HUSD |
8.5352 HUSD |
8.6041 HUSD |
8.5547 HUSD |
| 2021-11-23 |
9.2564 HUSD |
13,127.9214 OMG |
9.0965 HUSD |
9.0073 HUSD |
9.0530 HUSD |
9.1778 HUSD |
| 2021-11-22 |
9.2211 HUSD |
11,654.9091 OMG |
9.4626 HUSD |
8.9783 HUSD |
9.0819 HUSD |
8.9964 HUSD |
| 2021-11-21 |
9.6991 HUSD |
7,579.0628 OMG |
9.8703 HUSD |
9.5331 HUSD |
9.6243 HUSD |
9.6348 HUSD |
| 2021-11-20 |
9.9011 HUSD |
15,637.9173 OMG |
10.1354 HUSD |
9.5791 HUSD |
9.6917 HUSD |
9.9208 HUSD |
| 2021-11-19 |
9.9834 HUSD |
27,252.2365 OMG |
9.0928 HUSD |
8.9074 HUSD |
9.0244 HUSD |
10.1111 HUSD |
| 2021-11-18 |
9.6257 HUSD |
19,479.2040 OMG |
10.3523 HUSD |
8.8557 HUSD |
9.1452 HUSD |
9.1568 HUSD |
| 2021-11-17 |
10.5060 HUSD |
21,366.5724 OMG |
10.3601 HUSD |
10.1270 HUSD |
10.2100 HUSD |
10.2053 HUSD |
| 2021-11-16 |
10.2712 HUSD |
25,490.0666 OMG |
11.1242 HUSD |
9.2640 HUSD |
10.0356 HUSD |
10.3797 HUSD |
| 2021-11-15 |
11.4903 HUSD |
15,617.5864 OMG |
11.8537 HUSD |
11.1479 HUSD |
11.2168 HUSD |
11.2152 HUSD |
| 2021-11-14 |
11.9121 HUSD |
16,467.3290 OMG |
12.1582 HUSD |
11.5661 HUSD |
11.6369 HUSD |
11.6881 HUSD |
| 2021-11-13 |
12.2761 HUSD |
33,466.1535 OMG |
13.1027 HUSD |
11.7528 HUSD |
12.0489 HUSD |
12.1063 HUSD |
| 2021-11-12 |
13.0867 HUSD |
53,554.9266 OMG |
17.2453 HUSD |
12.5136 HUSD |
12.7927 HUSD |
13.0750 HUSD |
| 2021-11-11 |
17.6279 HUSD |
106,721.5628 OMG |
15.1985 HUSD |
15.1607 HUSD |
15.6068 HUSD |
17.2643 HUSD |
| 2021-11-10 |
16.0747 HUSD |
40,812.7338 OMG |
16.3900 HUSD |
15.5731 HUSD |
16.0020 HUSD |
16.2200 HUSD |
| 2021-11-09 |
16.6326 HUSD |
67,002.2049 OMG |
17.4089 HUSD |
16.0129 HUSD |
16.2910 HUSD |
16.4462 HUSD |
| 2021-11-08 |
16.6712 HUSD |
32,171.8082 OMG |
16.4399 HUSD |
15.6366 HUSD |
15.8167 HUSD |
17.6565 HUSD |
| 2021-11-07 |
16.9502 HUSD |
31,738.6452 OMG |
16.6220 HUSD |
16.3183 HUSD |
16.4245 HUSD |
16.4734 HUSD |
| 2021-11-06 |
16.5756 HUSD |
26,759.1377 OMG |
17.0549 HUSD |
15.8412 HUSD |
16.1869 HUSD |
16.2462 HUSD |
| 2021-11-05 |
18.3255 HUSD |
55,311.0698 OMG |
19.0981 HUSD |
16.7750 HUSD |
16.9617 HUSD |
16.9617 HUSD |
| 2021-11-04 |
16.4277 HUSD |
86,552.9570 OMG |
15.3126 HUSD |
15.2426 HUSD |
15.6410 HUSD |
18.5286 HUSD |
| 2021-11-03 |
14.5499 HUSD |
17,183.7616 OMG |
14.7759 HUSD |
13.8956 HUSD |
14.1898 HUSD |
15.1097 HUSD |
| 2021-11-02 |
15.0566 HUSD |
32,294.0638 OMG |
14.8846 HUSD |
14.4442 HUSD |
14.8149 HUSD |
14.8149 HUSD |
| 2021-11-01 |
14.2887 HUSD |
53,833.2288 OMG |
13.6342 HUSD |
13.4655 HUSD |
13.9560 HUSD |
14.8204 HUSD |
| 2021-10-31 |
13.2633 HUSD |
4,876.5719 OMG |
13.5209 HUSD |
12.8840 HUSD |
13.1176 HUSD |
13.2010 HUSD |
| 2021-10-30 |
13.6987 HUSD |
16,995.0424 OMG |
13.5420 HUSD |
13.1643 HUSD |
13.2260 HUSD |
13.6737 HUSD |
| 2021-10-29 |
13.4360 HUSD |
9,617.3617 OMG |
13.2134 HUSD |
12.9434 HUSD |
13.0519 HUSD |
13.4709 HUSD |
| 2021-10-28 |
12.9696 HUSD |
19,518.5290 OMG |
12.7645 HUSD |
12.5451 HUSD |
12.8211 HUSD |
13.1137 HUSD |
| 2021-10-27 |
13.0633 HUSD |
23,370.8680 OMG |
14.0454 HUSD |
12.0847 HUSD |
12.8424 HUSD |
12.8173 HUSD |
| 2021-10-26 |
14.4516 HUSD |
15,659.6893 OMG |
14.3966 HUSD |
14.0215 HUSD |
14.1169 HUSD |
14.1122 HUSD |