Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.2456 EUR |
4,090.3101 OMG |
0.2489 EUR |
0.2330 EUR |
0.2523 EUR |
0.2369 EUR |
| 2025-02-20 |
0.2467 EUR |
27,930.2438 OMG |
0.2432 EUR |
0.2392 EUR |
0.2505 EUR |
0.2489 EUR |
| 2025-02-19 |
0.2424 EUR |
23,163.4970 OMG |
0.2372 EUR |
0.2331 EUR |
0.2480 EUR |
0.2349 EUR |
| 2025-02-18 |
0.2347 EUR |
66,044.9111 OMG |
0.2416 EUR |
0.2202 EUR |
0.2501 EUR |
0.2394 EUR |
| 2025-02-17 |
0.2571 EUR |
12,376.3683 OMG |
0.2513 EUR |
0.2416 EUR |
0.2621 EUR |
0.2416 EUR |
| 2025-02-16 |
0.2584 EUR |
27,758.5490 OMG |
0.2492 EUR |
0.2461 EUR |
0.2887 EUR |
0.2500 EUR |
| 2025-02-15 |
0.2494 EUR |
2,749.1866 OMG |
0.2552 EUR |
0.2415 EUR |
0.2588 EUR |
0.2498 EUR |
| 2025-02-14 |
0.2477 EUR |
36,708.9983 OMG |
0.2481 EUR |
0.2401 EUR |
0.2570 EUR |
0.2475 EUR |
| 2025-02-13 |
0.2456 EUR |
1,384.6135 OMG |
0.2476 EUR |
0.2415 EUR |
0.2485 EUR |
0.2437 EUR |
| 2025-02-12 |
0.2463 EUR |
6,009.7616 OMG |
0.2530 EUR |
0.2400 EUR |
0.2587 EUR |
0.2544 EUR |
| 2025-02-11 |
0.2419 EUR |
10,516.4716 OMG |
0.2455 EUR |
0.2400 EUR |
0.2641 EUR |
0.2546 EUR |
| 2025-02-10 |
0.2544 EUR |
6,508.5629 OMG |
0.2525 EUR |
0.2433 EUR |
0.2595 EUR |
0.2577 EUR |
| 2025-02-09 |
0.2556 EUR |
55,506.3889 OMG |
0.2544 EUR |
0.2420 EUR |
0.2654 EUR |
0.2420 EUR |
| 2025-02-08 |
0.2565 EUR |
5,446.6033 OMG |
0.2560 EUR |
0.2510 EUR |
0.2617 EUR |
0.2556 EUR |
| 2025-02-07 |
0.2703 EUR |
57,525.3562 OMG |
0.2759 EUR |
0.2510 EUR |
0.2914 EUR |
0.2551 EUR |
| 2025-02-06 |
0.2673 EUR |
168,458.5276 OMG |
0.2608 EUR |
0.2506 EUR |
0.3089 EUR |
0.2733 EUR |
| 2025-02-05 |
0.2744 EUR |
167,982.1365 OMG |
0.2354 EUR |
0.2269 EUR |
0.3190 EUR |
0.2610 EUR |
| 2025-02-04 |
0.2331 EUR |
43,293.6087 OMG |
0.2435 EUR |
0.2197 EUR |
0.2478 EUR |
0.2258 EUR |
| 2025-02-03 |
0.2266 EUR |
415,017.4607 OMG |
0.2350 EUR |
0.1697 EUR |
0.2477 EUR |
0.2343 EUR |
| 2025-02-02 |
0.2466 EUR |
130,153.6207 OMG |
0.2633 EUR |
0.2341 EUR |
0.2672 EUR |
0.2480 EUR |
| 2025-02-01 |
0.2783 EUR |
23,634.6078 OMG |
0.2894 EUR |
0.2699 EUR |
0.2897 EUR |
0.2790 EUR |
| 2025-01-31 |
0.2888 EUR |
59,814.3805 OMG |
0.2951 EUR |
0.2575 EUR |
0.2961 EUR |
0.2961 EUR |
| 2025-01-30 |
0.2945 EUR |
35,468.0316 OMG |
0.2892 EUR |
0.2741 EUR |
0.2983 EUR |
0.2843 EUR |
| 2025-01-29 |
0.2738 EUR |
54,872.0799 OMG |
0.2826 EUR |
0.2670 EUR |
0.2945 EUR |
0.2945 EUR |
| 2025-01-28 |
0.2906 EUR |
52,258.7768 OMG |
0.2990 EUR |
0.2750 EUR |
0.3005 EUR |
0.2750 EUR |
| 2025-01-27 |
0.2864 EUR |
217,632.9412 OMG |
0.3000 EUR |
0.2750 EUR |
0.3000 EUR |
0.2906 EUR |
| 2025-01-26 |
0.3210 EUR |
9,877.1622 OMG |
0.3057 EUR |
0.3057 EUR |
0.3251 EUR |
0.3148 EUR |
| 2025-01-25 |
0.3213 EUR |
22,303.9876 OMG |
0.3091 EUR |
0.3091 EUR |
0.3228 EUR |
0.3093 EUR |
| 2025-01-24 |
0.3207 EUR |
37,870.8212 OMG |
0.3065 EUR |
0.3050 EUR |
0.3390 EUR |
0.3192 EUR |
| 2025-01-23 |
0.3177 EUR |
27,069.5908 OMG |
0.3073 EUR |
0.3063 EUR |
0.3235 EUR |
0.3228 EUR |
| 2025-01-22 |
0.3461 EUR |
19,433.0630 OMG |
0.3392 EUR |
0.3271 EUR |
0.3508 EUR |
0.3271 EUR |
| 2025-01-21 |
0.3247 EUR |
117,308.9084 OMG |
0.3104 EUR |
0.3050 EUR |
0.3434 EUR |
0.3244 EUR |
| 2025-01-20 |
0.3440 EUR |
87,372.1004 OMG |
0.3310 EUR |
0.3190 EUR |
0.3704 EUR |
0.3279 EUR |
| 2025-01-19 |
0.3631 EUR |
29,331.4235 OMG |
0.3964 EUR |
0.3500 EUR |
0.4020 EUR |
0.3849 EUR |
| 2025-01-18 |
0.4063 EUR |
44,029.4050 OMG |
0.4130 EUR |
0.3753 EUR |
0.4487 EUR |
0.3899 EUR |
| 2025-01-17 |
0.3509 EUR |
67,188.8958 OMG |
0.3590 EUR |
0.3406 EUR |
0.3614 EUR |
0.3458 EUR |
| 2025-01-16 |
0.3300 EUR |
56,191.7424 OMG |
0.3250 EUR |
0.3121 EUR |
0.3395 EUR |
0.3377 EUR |
| 2025-01-15 |
0.3151 EUR |
71,113.4562 OMG |
0.3096 EUR |
0.2928 EUR |
0.3248 EUR |
0.3199 EUR |
| 2025-01-14 |
0.3026 EUR |
9,622.9509 OMG |
0.2956 EUR |
0.2857 EUR |
0.3035 EUR |
0.2962 EUR |
| 2025-01-13 |
0.2912 EUR |
25,541.8829 OMG |
0.3063 EUR |
0.2765 EUR |
0.3063 EUR |
0.2824 EUR |
| 2025-01-12 |
0.3019 EUR |
4,782.0204 OMG |
0.3037 EUR |
0.2935 EUR |
0.3107 EUR |
0.3027 EUR |
| 2025-01-11 |
0.3087 EUR |
19,043.8981 OMG |
0.3121 EUR |
0.3014 EUR |
0.3121 EUR |
0.3014 EUR |
| 2025-01-10 |
0.3087 EUR |
58,459.5569 OMG |
0.2959 EUR |
0.2959 EUR |
0.3153 EUR |
0.3132 EUR |
| 2025-01-09 |
0.3009 EUR |
35,428.0071 OMG |
0.3081 EUR |
0.2918 EUR |
0.3146 EUR |
0.3048 EUR |
| 2025-01-08 |
0.2971 EUR |
31,583.9523 OMG |
0.3037 EUR |
0.2941 EUR |
0.3124 EUR |
0.3070 EUR |
| 2025-01-07 |
0.3320 EUR |
30,311.1478 OMG |
0.3532 EUR |
0.3130 EUR |
0.3532 EUR |
0.3130 EUR |
| 2025-01-06 |
0.3465 EUR |
51,973.0382 OMG |
0.3436 EUR |
0.3389 EUR |
0.3600 EUR |
0.3512 EUR |
| 2025-01-05 |
0.3446 EUR |
6,614.3724 OMG |
0.3440 EUR |
0.3387 EUR |
0.3467 EUR |
0.3426 EUR |
| 2025-01-04 |
0.3512 EUR |
50,752.3596 OMG |
0.3548 EUR |
0.3430 EUR |
0.3565 EUR |
0.3526 EUR |
| 2025-01-03 |
0.3350 EUR |
43,263.4355 OMG |
0.3260 EUR |
0.3213 EUR |
0.3389 EUR |
0.3389 EUR |