Identifier on Huobi: omghusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-05 |
7.5560 HUSD |
83,796.7391 OMG |
7.1829 HUSD |
7.0955 HUSD |
7.2678 HUSD |
7.9216 HUSD |
| 2021-09-04 |
7.1147 HUSD |
75,977.7437 OMG |
6.9343 HUSD |
6.8296 HUSD |
6.9440 HUSD |
7.1965 HUSD |
| 2021-09-03 |
6.8884 HUSD |
74,745.0024 OMG |
6.7836 HUSD |
6.5582 HUSD |
6.6534 HUSD |
6.8910 HUSD |
| 2021-09-02 |
6.7440 HUSD |
41,827.2739 OMG |
6.7561 HUSD |
6.5951 HUSD |
6.6642 HUSD |
6.7062 HUSD |
| 2021-09-01 |
6.5782 HUSD |
50,959.2688 OMG |
6.3060 HUSD |
6.1702 HUSD |
6.2135 HUSD |
6.7579 HUSD |
| 2021-08-31 |
6.3455 HUSD |
38,935.2633 OMG |
6.2077 HUSD |
6.0880 HUSD |
6.1379 HUSD |
6.2608 HUSD |
| 2021-08-30 |
6.4532 HUSD |
46,036.5201 OMG |
6.6655 HUSD |
6.2129 HUSD |
6.2829 HUSD |
6.5413 HUSD |
| 2021-08-29 |
6.6086 HUSD |
93,809.8382 OMG |
6.4085 HUSD |
6.3622 HUSD |
6.4729 HUSD |
6.7279 HUSD |
| 2021-08-28 |
6.4419 HUSD |
81,310.3111 OMG |
6.5817 HUSD |
6.3301 HUSD |
6.3685 HUSD |
6.4462 HUSD |
| 2021-08-27 |
6.2078 HUSD |
90,762.8952 OMG |
5.9679 HUSD |
5.7481 HUSD |
5.8328 HUSD |
6.5223 HUSD |
| 2021-08-26 |
6.2884 HUSD |
74,624.2262 OMG |
6.6520 HUSD |
5.9419 HUSD |
6.0354 HUSD |
6.0486 HUSD |
| 2021-08-25 |
6.5135 HUSD |
82,428.1028 OMG |
6.3295 HUSD |
6.1132 HUSD |
6.2264 HUSD |
6.6843 HUSD |
| 2021-08-24 |
6.6795 HUSD |
93,410.9850 OMG |
6.7670 HUSD |
6.1998 HUSD |
6.3713 HUSD |
6.3828 HUSD |
| 2021-08-23 |
6.7014 HUSD |
90,889.7683 OMG |
6.2675 HUSD |
6.2266 HUSD |
6.2750 HUSD |
6.7542 HUSD |
| 2021-08-22 |
6.2668 HUSD |
35,107.2333 OMG |
6.1361 HUSD |
6.0133 HUSD |
6.0983 HUSD |
6.1335 HUSD |
| 2021-08-21 |
6.2899 HUSD |
44,112.1555 OMG |
6.1198 HUSD |
6.0055 HUSD |
6.0562 HUSD |
6.2325 HUSD |
| 2021-08-20 |
6.1293 HUSD |
65,661.3477 OMG |
6.1496 HUSD |
5.9261 HUSD |
5.9949 HUSD |
6.0980 HUSD |
| 2021-08-19 |
5.5860 HUSD |
66,845.0555 OMG |
5.1804 HUSD |
4.9983 HUSD |
5.0588 HUSD |
6.1059 HUSD |
| 2021-08-18 |
5.1811 HUSD |
62,655.6272 OMG |
5.2623 HUSD |
4.9268 HUSD |
5.0741 HUSD |
5.0713 HUSD |
| 2021-08-17 |
5.6206 HUSD |
57,216.4836 OMG |
5.6206 HUSD |
5.2030 HUSD |
5.3033 HUSD |
5.3033 HUSD |
| 2021-08-16 |
5.7747 HUSD |
46,658.7215 OMG |
5.7264 HUSD |
5.4745 HUSD |
5.6184 HUSD |
5.7027 HUSD |
| 2021-08-15 |
5.5379 HUSD |
15,487.2434 OMG |
5.6449 HUSD |
5.3622 HUSD |
5.4414 HUSD |
5.6484 HUSD |
| 2021-08-14 |
5.5688 HUSD |
20,007.8829 OMG |
5.6181 HUSD |
5.3845 HUSD |
5.4657 HUSD |
5.5806 HUSD |
| 2021-08-13 |
5.4436 HUSD |
45,157.7178 OMG |
5.0508 HUSD |
4.9790 HUSD |
5.0848 HUSD |
5.5932 HUSD |
| 2021-08-12 |
5.0505 HUSD |
21,991.2535 OMG |
5.2521 HUSD |
4.8279 HUSD |
4.9279 HUSD |
4.9285 HUSD |
| 2021-08-11 |
5.3526 HUSD |
14,984.9080 OMG |
5.1240 HUSD |
5.1240 HUSD |
5.1240 HUSD |
5.2461 HUSD |
| 2021-08-10 |
5.0329 HUSD |
16,272.9095 OMG |
4.9742 HUSD |
4.9172 HUSD |
4.9673 HUSD |
5.1350 HUSD |
| 2021-08-09 |
4.9812 HUSD |
32,546.2264 OMG |
4.7865 HUSD |
4.6283 HUSD |
4.6649 HUSD |
4.9721 HUSD |
| 2021-08-08 |
4.9524 HUSD |
18,765.0183 OMG |
5.0776 HUSD |
4.7064 HUSD |
4.7604 HUSD |
4.8369 HUSD |
| 2021-08-07 |
4.9981 HUSD |
50,378.0274 OMG |
4.7002 HUSD |
4.6722 HUSD |
4.7369 HUSD |
5.0622 HUSD |
| 2021-08-06 |
4.5161 HUSD |
14,522.1856 OMG |
4.4663 HUSD |
4.3496 HUSD |
4.3743 HUSD |
4.6886 HUSD |
| 2021-08-05 |
4.3316 HUSD |
23,151.4155 OMG |
4.3446 HUSD |
4.1680 HUSD |
4.2302 HUSD |
4.4662 HUSD |
| 2021-08-04 |
4.2180 HUSD |
13,405.5714 OMG |
4.1543 HUSD |
4.0674 HUSD |
4.1038 HUSD |
4.3422 HUSD |
| 2021-08-03 |
4.1793 HUSD |
14,803.9549 OMG |
4.3616 HUSD |
4.0676 HUSD |
4.1510 HUSD |
4.1656 HUSD |
| 2021-08-02 |
4.3446 HUSD |
21,041.4592 OMG |
4.3429 HUSD |
4.1839 HUSD |
4.2519 HUSD |
4.3955 HUSD |
| 2021-08-01 |
4.5860 HUSD |
29,293.2140 OMG |
4.5564 HUSD |
4.3926 HUSD |
4.4790 HUSD |
4.5365 HUSD |
| 2021-07-31 |
4.3874 HUSD |
26,085.8082 OMG |
4.2472 HUSD |
4.2159 HUSD |
4.3081 HUSD |
4.4669 HUSD |
| 2021-07-30 |
4.1122 HUSD |
25,619.0618 OMG |
4.1213 HUSD |
3.9315 HUSD |
3.9585 HUSD |
4.1985 HUSD |
| 2021-07-29 |
3.9800 HUSD |
21,598.1895 OMG |
3.9460 HUSD |
3.8274 HUSD |
3.8579 HUSD |
4.0343 HUSD |
| 2021-07-28 |
3.9100 HUSD |
14,374.3123 OMG |
3.9139 HUSD |
3.8133 HUSD |
3.8726 HUSD |
3.8667 HUSD |
| 2021-07-27 |
3.7867 HUSD |
12,190.9283 OMG |
3.7918 HUSD |
3.7015 HUSD |
3.7527 HUSD |
3.8219 HUSD |
| 2021-07-26 |
3.9784 HUSD |
22,367.0979 OMG |
3.8085 HUSD |
3.8021 HUSD |
3.8681 HUSD |
3.8027 HUSD |
| 2021-07-25 |
3.6759 HUSD |
18,374.0297 OMG |
3.7388 HUSD |
3.5984 HUSD |
3.6339 HUSD |
3.6838 HUSD |
| 2021-07-24 |
3.7119 HUSD |
26,906.6649 OMG |
3.6971 HUSD |
3.6525 HUSD |
3.6733 HUSD |
3.6681 HUSD |
| 2021-07-23 |
3.5972 HUSD |
30,265.2289 OMG |
3.5850 HUSD |
3.4593 HUSD |
3.4930 HUSD |
3.5477 HUSD |
| 2021-07-22 |
3.5016 HUSD |
65,055.5504 OMG |
3.4616 HUSD |
3.3876 HUSD |
3.4178 HUSD |
3.5166 HUSD |
| 2021-07-21 |
3.3390 HUSD |
55,687.7262 OMG |
3.1583 HUSD |
3.1025 HUSD |
3.1396 HUSD |
3.3647 HUSD |
| 2021-07-20 |
3.1928 HUSD |
71,766.4254 OMG |
3.3333 HUSD |
3.0424 HUSD |
3.1161 HUSD |
3.2182 HUSD |
| 2021-07-19 |
3.4840 HUSD |
67,450.1151 OMG |
3.6426 HUSD |
3.3338 HUSD |
3.3889 HUSD |
3.3338 HUSD |
| 2021-07-18 |
3.7384 HUSD |
75,461.0083 OMG |
3.6746 HUSD |
3.6102 HUSD |
3.6556 HUSD |
3.6826 HUSD |