Identifier on Huobi: omgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.6672 USDT |
290,899.8570 OMG |
0.6654 USDT |
0.6553 USDT |
0.6681 USDT |
0.6641 USDT |
| 2024-04-24 |
0.7057 USDT |
1,422,041.8596 OMG |
0.7053 USDT |
0.6665 USDT |
0.6779 USDT |
0.6755 USDT |
| 2024-04-23 |
0.7047 USDT |
1,504,797.5857 OMG |
0.7096 USDT |
0.6904 USDT |
0.7018 USDT |
0.7089 USDT |
| 2024-04-22 |
0.7005 USDT |
1,740,236.7936 OMG |
0.6885 USDT |
0.6816 USDT |
0.6900 USDT |
0.7116 USDT |
| 2024-04-21 |
0.6953 USDT |
1,125,000.2879 OMG |
0.7093 USDT |
0.6759 USDT |
0.6846 USDT |
0.6881 USDT |
| 2024-04-20 |
0.6662 USDT |
1,636,078.7250 OMG |
0.6567 USDT |
0.6452 USDT |
0.6572 USDT |
0.7065 USDT |
| 2024-04-19 |
0.6482 USDT |
2,818,494.7316 OMG |
0.6478 USDT |
0.5941 USDT |
0.6149 USDT |
0.6590 USDT |
| 2024-04-18 |
0.6288 USDT |
1,814,319.7714 OMG |
0.6221 USDT |
0.6053 USDT |
0.6265 USDT |
0.6450 USDT |
| 2024-04-17 |
0.6273 USDT |
1,756,141.0837 OMG |
0.6401 USDT |
0.5940 USDT |
0.6154 USDT |
0.6054 USDT |
| 2024-04-16 |
0.6322 USDT |
2,204,443.5770 OMG |
0.6375 USDT |
0.6074 USDT |
0.6274 USDT |
0.6348 USDT |
| 2024-04-15 |
0.6612 USDT |
2,225,092.9665 OMG |
0.6537 USDT |
0.6036 USDT |
0.6319 USDT |
0.6274 USDT |
| 2024-04-14 |
0.6209 USDT |
2,403,072.1428 OMG |
0.6053 USDT |
0.5827 USDT |
0.6015 USDT |
0.6263 USDT |
| 2024-04-13 |
0.7143 USDT |
2,433,980.2004 OMG |
0.7344 USDT |
0.6450 USDT |
0.6677 USDT |
0.6610 USDT |
| 2024-04-12 |
0.8843 USDT |
1,655,102.7029 OMG |
0.9529 USDT |
0.6666 USDT |
0.7444 USDT |
0.7410 USDT |
| 2024-04-11 |
0.9642 USDT |
1,449,467.9155 OMG |
0.9628 USDT |
0.9402 USDT |
0.9574 USDT |
0.9551 USDT |
| 2024-04-10 |
0.9573 USDT |
1,512,365.1089 OMG |
0.9877 USDT |
0.9154 USDT |
0.9322 USDT |
0.9617 USDT |
| 2024-04-09 |
1.0089 USDT |
1,596,490.3867 OMG |
1.0329 USDT |
0.9764 USDT |
0.9975 USDT |
0.9910 USDT |
| 2024-04-08 |
0.9924 USDT |
995,621.5490 OMG |
0.9709 USDT |
0.9414 USDT |
0.9498 USDT |
1.0346 USDT |
| 2024-04-07 |
0.9706 USDT |
1,057,436.5063 OMG |
0.9560 USDT |
0.9494 USDT |
0.9583 USDT |
0.9661 USDT |
| 2024-04-06 |
0.9545 USDT |
1,213,843.3978 OMG |
0.9468 USDT |
0.9434 USDT |
0.9489 USDT |
0.9566 USDT |
| 2024-04-05 |
0.9459 USDT |
1,126,951.0334 OMG |
0.9723 USDT |
0.9172 USDT |
0.9350 USDT |
0.9621 USDT |
| 2024-04-04 |
0.9612 USDT |
1,204,302.3434 OMG |
0.9403 USDT |
0.9176 USDT |
0.9365 USDT |
0.9895 USDT |
| 2024-04-03 |
0.9685 USDT |
1,433,424.9579 OMG |
0.9644 USDT |
0.9198 USDT |
0.9331 USDT |
0.9315 USDT |
| 2024-04-02 |
0.9793 USDT |
1,153,812.7899 OMG |
1.0466 USDT |
0.9355 USDT |
0.9556 USDT |
0.9707 USDT |
| 2024-04-01 |
1.0672 USDT |
1,209,903.3651 OMG |
1.1226 USDT |
1.0174 USDT |
1.0324 USDT |
1.0425 USDT |
| 2024-03-31 |
1.1149 USDT |
998,032.7337 OMG |
1.1077 USDT |
1.0994 USDT |
1.1096 USDT |
1.1215 USDT |
| 2024-03-30 |
1.1368 USDT |
898,063.5598 OMG |
1.1553 USDT |
1.1132 USDT |
1.1284 USDT |
1.1228 USDT |
| 2024-03-29 |
1.1156 USDT |
1,156,514.8678 OMG |
1.1059 USDT |
1.0892 USDT |
1.1062 USDT |
1.1405 USDT |
| 2024-03-28 |
1.0916 USDT |
1,059,118.2091 OMG |
1.0980 USDT |
1.0676 USDT |
1.0836 USDT |
1.0939 USDT |
| 2024-03-27 |
1.1116 USDT |
1,454,452.8855 OMG |
1.1314 USDT |
1.0743 USDT |
1.1004 USDT |
1.1050 USDT |
| 2024-03-26 |
1.1204 USDT |
1,186,072.0473 OMG |
1.0971 USDT |
1.0857 USDT |
1.1050 USDT |
1.1009 USDT |
| 2024-03-25 |
1.0769 USDT |
1,366,318.1488 OMG |
1.0542 USDT |
1.0457 USDT |
1.0574 USDT |
1.1001 USDT |
| 2024-03-24 |
1.0218 USDT |
1,161,464.6438 OMG |
1.0051 USDT |
0.9976 USDT |
1.0103 USDT |
1.0578 USDT |
| 2024-03-23 |
1.0168 USDT |
1,222,987.9836 OMG |
1.0070 USDT |
0.9807 USDT |
1.0044 USDT |
1.0288 USDT |
| 2024-03-22 |
1.0146 USDT |
1,142,034.6587 OMG |
1.0195 USDT |
0.9589 USDT |
0.9809 USDT |
0.9986 USDT |
| 2024-03-21 |
1.0331 USDT |
1,624,566.2209 OMG |
1.0504 USDT |
0.9930 USDT |
1.0231 USDT |
1.0279 USDT |
| 2024-03-20 |
0.9701 USDT |
1,794,521.8735 OMG |
0.9559 USDT |
0.9050 USDT |
0.9419 USDT |
1.0513 USDT |
| 2024-03-19 |
0.9945 USDT |
1,928,249.8378 OMG |
1.0913 USDT |
0.9270 USDT |
0.9719 USDT |
0.9690 USDT |
| 2024-03-18 |
1.1122 USDT |
1,104,337.2950 OMG |
1.1288 USDT |
1.0706 USDT |
1.0967 USDT |
1.0859 USDT |
| 2024-03-17 |
1.0923 USDT |
1,518,285.4722 OMG |
1.0602 USDT |
1.0155 USDT |
1.0533 USDT |
1.1285 USDT |
| 2024-03-16 |
1.1792 USDT |
1,090,114.4307 OMG |
1.1961 USDT |
1.1061 USDT |
1.1311 USDT |
1.1251 USDT |
| 2024-03-15 |
1.1859 USDT |
1,931,198.3920 OMG |
1.3116 USDT |
1.0962 USDT |
1.1521 USDT |
1.1419 USDT |
| 2024-03-14 |
1.2959 USDT |
938,121.1933 OMG |
1.3215 USDT |
1.2309 USDT |
1.2819 USDT |
1.2680 USDT |
| 2024-03-13 |
1.3023 USDT |
1,245,063.8210 OMG |
1.2784 USDT |
1.2573 USDT |
1.2788 USDT |
1.3009 USDT |
| 2024-03-12 |
1.2459 USDT |
1,597,498.2465 OMG |
1.2845 USDT |
1.1500 USDT |
1.2351 USDT |
1.2550 USDT |
| 2024-03-11 |
1.1988 USDT |
955,786.4412 OMG |
1.1729 USDT |
1.1092 USDT |
1.1637 USDT |
1.1995 USDT |
| 2024-03-10 |
1.1805 USDT |
866,794.6651 OMG |
1.2014 USDT |
1.1298 USDT |
1.1617 USDT |
1.1740 USDT |
| 2024-03-09 |
1.2076 USDT |
1,313,243.2122 OMG |
1.1990 USDT |
1.1790 USDT |
1.2012 USDT |
1.2081 USDT |
| 2024-03-08 |
1.1875 USDT |
1,371,508.1952 OMG |
1.1817 USDT |
1.1281 USDT |
1.1836 USDT |
1.1966 USDT |
| 2024-03-07 |
1.1641 USDT |
61,951.1659 OMG |
1.1858 USDT |
1.1372 USDT |
1.1598 USDT |
1.1600 USDT |