Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
14.6181 HUSD |
55,534.0044 OMG |
14.2184 HUSD |
14.1595 HUSD |
14.3602 HUSD |
14.4249 HUSD |
| 2021-10-24 |
14.1875 HUSD |
24,621.3277 OMG |
14.2276 HUSD |
13.8687 HUSD |
14.0656 HUSD |
14.3007 HUSD |
| 2021-10-23 |
14.3189 HUSD |
2,730.8865 OMG |
14.1134 HUSD |
13.9649 HUSD |
14.1230 HUSD |
14.2081 HUSD |
| 2021-10-22 |
14.9577 HUSD |
25,200.2372 OMG |
14.7603 HUSD |
13.9891 HUSD |
14.1217 HUSD |
14.2050 HUSD |
| 2021-10-21 |
15.2128 HUSD |
20,794.1119 OMG |
14.7493 HUSD |
14.4144 HUSD |
14.7995 HUSD |
14.8033 HUSD |
| 2021-10-20 |
14.1386 HUSD |
2,038.8126 OMG |
14.1808 HUSD |
13.8265 HUSD |
13.9053 HUSD |
14.5503 HUSD |
| 2021-10-19 |
13.8583 HUSD |
4,805.8142 OMG |
13.9684 HUSD |
13.7259 HUSD |
13.7881 HUSD |
13.9773 HUSD |
| 2021-10-18 |
14.0100 HUSD |
7,120.8937 OMG |
13.7561 HUSD |
13.6393 HUSD |
13.7916 HUSD |
13.7916 HUSD |
| 2021-10-17 |
13.8233 HUSD |
10,581.1995 OMG |
14.0839 HUSD |
13.3508 HUSD |
13.7084 HUSD |
13.8394 HUSD |
| 2021-10-16 |
14.1543 HUSD |
7,469.5031 OMG |
13.9428 HUSD |
13.8263 HUSD |
13.9986 HUSD |
14.0704 HUSD |
| 2021-10-15 |
14.1348 HUSD |
24,259.6516 OMG |
14.3643 HUSD |
13.7068 HUSD |
13.9172 HUSD |
14.2948 HUSD |
| 2021-10-14 |
14.7915 HUSD |
11,932.5569 OMG |
14.9848 HUSD |
14.2642 HUSD |
14.3562 HUSD |
14.3158 HUSD |
| 2021-10-13 |
15.1515 HUSD |
37,925.7010 OMG |
14.7767 HUSD |
14.5700 HUSD |
14.6982 HUSD |
14.7663 HUSD |
| 2021-10-12 |
14.4472 HUSD |
56,216.4681 OMG |
13.5575 HUSD |
13.3431 HUSD |
14.1304 HUSD |
14.5910 HUSD |
| 2021-10-11 |
13.9514 HUSD |
99,044.9103 OMG |
12.8776 HUSD |
12.7341 HUSD |
13.1010 HUSD |
13.4907 HUSD |
| 2021-10-10 |
13.9772 HUSD |
51,752.4046 OMG |
13.9347 HUSD |
13.0174 HUSD |
13.1678 HUSD |
13.2148 HUSD |
| 2021-10-09 |
14.0655 HUSD |
16,585.1901 OMG |
13.9536 HUSD |
13.7036 HUSD |
13.8962 HUSD |
13.9901 HUSD |
| 2021-10-08 |
14.5143 HUSD |
67,671.7240 OMG |
14.8868 HUSD |
13.6548 HUSD |
14.0129 HUSD |
14.0404 HUSD |
| 2021-10-07 |
14.4554 HUSD |
62,032.9731 OMG |
14.4305 HUSD |
13.8322 HUSD |
14.0641 HUSD |
14.7807 HUSD |
| 2021-10-06 |
14.6632 HUSD |
58,478.8105 OMG |
15.5199 HUSD |
13.7698 HUSD |
14.2036 HUSD |
14.7160 HUSD |
| 2021-10-05 |
16.1417 HUSD |
51,926.9325 OMG |
16.7402 HUSD |
15.2707 HUSD |
15.4915 HUSD |
15.6190 HUSD |
| 2021-10-04 |
16.7920 HUSD |
66,283.3795 OMG |
16.5178 HUSD |
15.5434 HUSD |
15.9314 HUSD |
16.4732 HUSD |
| 2021-10-03 |
16.7847 HUSD |
85,951.4017 OMG |
15.5734 HUSD |
15.0926 HUSD |
15.7367 HUSD |
16.5172 HUSD |
| 2021-10-02 |
14.2807 HUSD |
85,184.5179 OMG |
12.7490 HUSD |
12.5967 HUSD |
12.7386 HUSD |
16.3701 HUSD |
| 2021-10-01 |
12.6769 HUSD |
72,795.5208 OMG |
12.4188 HUSD |
12.0905 HUSD |
12.3391 HUSD |
12.2056 HUSD |
| 2021-09-30 |
11.4039 HUSD |
79,491.5743 OMG |
10.3286 HUSD |
10.3286 HUSD |
10.8885 HUSD |
12.1829 HUSD |
| 2021-09-29 |
9.9030 HUSD |
75,795.7133 OMG |
8.9500 HUSD |
8.7562 HUSD |
8.9992 HUSD |
10.0877 HUSD |
| 2021-09-28 |
9.3648 HUSD |
71,405.2726 OMG |
9.4234 HUSD |
8.7567 HUSD |
8.9548 HUSD |
8.9874 HUSD |
| 2021-09-27 |
9.1270 HUSD |
46,013.5108 OMG |
8.9237 HUSD |
8.7967 HUSD |
8.9455 HUSD |
9.1577 HUSD |
| 2021-09-26 |
8.8083 HUSD |
53,137.7548 OMG |
8.9127 HUSD |
7.9887 HUSD |
8.1874 HUSD |
8.9422 HUSD |
| 2021-09-25 |
8.8859 HUSD |
55,149.9066 OMG |
9.1749 HUSD |
8.5078 HUSD |
8.8164 HUSD |
8.8421 HUSD |
| 2021-09-24 |
9.1251 HUSD |
55,382.3747 OMG |
9.9051 HUSD |
8.4124 HUSD |
8.8784 HUSD |
9.0367 HUSD |
| 2021-09-23 |
9.6450 HUSD |
97,928.1204 OMG |
9.6040 HUSD |
9.2110 HUSD |
9.4149 HUSD |
9.7354 HUSD |
| 2021-09-22 |
8.9959 HUSD |
112,518.8041 OMG |
8.5345 HUSD |
8.3069 HUSD |
8.7584 HUSD |
9.6703 HUSD |
| 2021-09-21 |
10.3026 HUSD |
127,398.2955 OMG |
10.2062 HUSD |
9.0236 HUSD |
9.3056 HUSD |
9.0860 HUSD |
| 2021-09-20 |
9.5333 HUSD |
90,250.3179 OMG |
9.5902 HUSD |
7.8320 HUSD |
8.4679 HUSD |
10.3519 HUSD |
| 2021-09-19 |
9.4875 HUSD |
141,504.0863 OMG |
8.8201 HUSD |
8.5375 HUSD |
8.6520 HUSD |
9.7001 HUSD |
| 2021-09-18 |
8.7402 HUSD |
55,903.8668 OMG |
8.4998 HUSD |
8.3136 HUSD |
8.4764 HUSD |
8.8409 HUSD |
| 2021-09-17 |
8.4993 HUSD |
46,843.5489 OMG |
8.9020 HUSD |
8.1395 HUSD |
8.3290 HUSD |
8.4751 HUSD |
| 2021-09-16 |
8.9021 HUSD |
56,593.0704 OMG |
9.1193 HUSD |
8.5656 HUSD |
8.6896 HUSD |
8.6512 HUSD |
| 2021-09-15 |
8.7290 HUSD |
25,132.8359 OMG |
8.8916 HUSD |
8.5589 HUSD |
8.6285 HUSD |
8.8755 HUSD |
| 2021-09-14 |
8.5700 HUSD |
24,429.8830 OMG |
8.5555 HUSD |
8.1801 HUSD |
8.3387 HUSD |
8.5710 HUSD |
| 2021-09-13 |
8.6738 HUSD |
28,592.7843 OMG |
9.4584 HUSD |
8.0302 HUSD |
8.4362 HUSD |
8.4889 HUSD |
| 2021-09-12 |
9.4575 HUSD |
64,856.5078 OMG |
9.1943 HUSD |
8.8131 HUSD |
9.0226 HUSD |
9.2544 HUSD |
| 2021-09-11 |
8.9363 HUSD |
55,448.4725 OMG |
8.0799 HUSD |
8.0799 HUSD |
8.4354 HUSD |
9.1917 HUSD |
| 2021-09-10 |
8.7456 HUSD |
63,263.6492 OMG |
8.8084 HUSD |
7.7432 HUSD |
8.0737 HUSD |
8.1138 HUSD |
| 2021-09-09 |
8.7527 HUSD |
91,536.0511 OMG |
8.0721 HUSD |
8.0721 HUSD |
8.4856 HUSD |
8.8466 HUSD |
| 2021-09-08 |
7.4434 HUSD |
72,437.6581 OMG |
7.5860 HUSD |
6.6803 HUSD |
7.1513 HUSD |
7.7312 HUSD |
| 2021-09-07 |
8.4412 HUSD |
112,054.1308 OMG |
8.9718 HUSD |
6.3435 HUSD |
7.6561 HUSD |
7.6611 HUSD |
| 2021-09-06 |
9.2451 HUSD |
92,161.5527 OMG |
8.9299 HUSD |
8.4180 HUSD |
8.5451 HUSD |
9.2932 HUSD |