Identifier on Kraken: OMGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.3333 EUR |
79,443.9042 OMG |
0.3274 EUR |
0.3210 EUR |
0.3371 EUR |
0.3210 EUR |
| 2025-01-01 |
0.3171 EUR |
25,386.1535 OMG |
0.3167 EUR |
0.3111 EUR |
0.3224 EUR |
0.3224 EUR |
| 2024-12-31 |
0.3143 EUR |
47,437.6223 OMG |
0.3125 EUR |
0.3029 EUR |
0.3230 EUR |
0.3203 EUR |
| 2024-12-30 |
0.3177 EUR |
74,271.4329 OMG |
0.3141 EUR |
0.3014 EUR |
0.3230 EUR |
0.3230 EUR |
| 2024-12-29 |
0.3291 EUR |
72,445.2578 OMG |
0.3347 EUR |
0.3101 EUR |
0.3349 EUR |
0.3101 EUR |
| 2024-12-28 |
0.3348 EUR |
40,533.9283 OMG |
0.3251 EUR |
0.3153 EUR |
0.3393 EUR |
0.3344 EUR |
| 2024-12-27 |
0.3284 EUR |
18,799.8366 OMG |
0.3086 EUR |
0.3086 EUR |
0.3399 EUR |
0.3191 EUR |
| 2024-12-26 |
0.3233 EUR |
8,861.7235 OMG |
0.3386 EUR |
0.3041 EUR |
0.3581 EUR |
0.3186 EUR |
| 2024-12-25 |
0.3598 EUR |
84,086.2213 OMG |
0.3566 EUR |
0.3466 EUR |
0.3648 EUR |
0.3575 EUR |
| 2024-12-24 |
0.3532 EUR |
119,655.8627 OMG |
0.3397 EUR |
0.3292 EUR |
0.3672 EUR |
0.3623 EUR |
| 2024-12-23 |
0.3204 EUR |
84,806.0765 OMG |
0.3102 EUR |
0.3102 EUR |
0.3308 EUR |
0.3165 EUR |
| 2024-12-22 |
0.3199 EUR |
6,613.9229 OMG |
0.3221 EUR |
0.3091 EUR |
0.3312 EUR |
0.3173 EUR |
| 2024-12-21 |
0.3552 EUR |
67,969.7737 OMG |
0.3465 EUR |
0.3177 EUR |
0.3667 EUR |
0.3218 EUR |
| 2024-12-20 |
0.3341 EUR |
180,337.6653 OMG |
0.3429 EUR |
0.2900 EUR |
0.3480 EUR |
0.3340 EUR |
| 2024-12-19 |
0.3449 EUR |
74,984.2458 OMG |
0.3653 EUR |
0.3186 EUR |
0.3897 EUR |
0.3217 EUR |
| 2024-12-18 |
0.3951 EUR |
66,734.9228 OMG |
0.4050 EUR |
0.3747 EUR |
0.4185 EUR |
0.3750 EUR |
| 2024-12-17 |
0.4083 EUR |
28,241.9257 OMG |
0.4052 EUR |
0.3900 EUR |
0.4204 EUR |
0.4071 EUR |
| 2024-12-16 |
0.4222 EUR |
167,695.4638 OMG |
0.4416 EUR |
0.3970 EUR |
0.4801 EUR |
0.4235 EUR |
| 2024-12-15 |
0.4152 EUR |
143,736.3992 OMG |
0.4099 EUR |
0.3948 EUR |
0.4333 EUR |
0.4182 EUR |
| 2024-12-14 |
0.4463 EUR |
101,961.0068 OMG |
0.4600 EUR |
0.4042 EUR |
0.4990 EUR |
0.4136 EUR |
| 2024-12-13 |
0.4524 EUR |
65,701.5716 OMG |
0.4719 EUR |
0.4389 EUR |
0.4746 EUR |
0.4619 EUR |
| 2024-12-12 |
0.4871 EUR |
146,949.1884 OMG |
0.4691 EUR |
0.4616 EUR |
0.4998 EUR |
0.4742 EUR |
| 2024-12-11 |
0.4648 EUR |
162,386.7714 OMG |
0.4303 EUR |
0.4153 EUR |
0.4810 EUR |
0.4676 EUR |
| 2024-12-10 |
0.4413 EUR |
133,145.4390 OMG |
0.4388 EUR |
0.3840 EUR |
0.4657 EUR |
0.4297 EUR |
| 2024-12-09 |
0.4678 EUR |
164,036.7533 OMG |
0.5549 EUR |
0.3862 EUR |
0.5549 EUR |
0.4190 EUR |
| 2024-12-08 |
0.5432 EUR |
155,259.6415 OMG |
0.5334 EUR |
0.5178 EUR |
0.5615 EUR |
0.5614 EUR |
| 2024-12-07 |
0.5626 EUR |
70,263.4822 OMG |
0.5662 EUR |
0.5430 EUR |
0.5756 EUR |
0.5465 EUR |
| 2024-12-06 |
0.5455 EUR |
416,005.4308 OMG |
0.5554 EUR |
0.5020 EUR |
0.5769 EUR |
0.5527 EUR |
| 2024-12-05 |
0.5692 EUR |
163,263.0152 OMG |
0.5705 EUR |
0.5461 EUR |
0.5970 EUR |
0.5596 EUR |
| 2024-12-04 |
0.5842 EUR |
424,990.7725 OMG |
0.5396 EUR |
0.5160 EUR |
0.6236 EUR |
0.5860 EUR |
| 2024-12-03 |
0.5181 EUR |
427,536.0780 OMG |
0.4847 EUR |
0.4753 EUR |
0.5697 EUR |
0.5458 EUR |
| 2024-12-02 |
0.4606 EUR |
154,483.9212 OMG |
0.4670 EUR |
0.4350 EUR |
0.4820 EUR |
0.4656 EUR |
| 2024-12-01 |
0.4711 EUR |
134,088.5636 OMG |
0.4625 EUR |
0.4612 EUR |
0.4820 EUR |
0.4711 EUR |
| 2024-11-30 |
0.4679 EUR |
211,291.7215 OMG |
0.4488 EUR |
0.4440 EUR |
0.4792 EUR |
0.4755 EUR |
| 2024-11-29 |
0.4686 EUR |
449,038.6332 OMG |
0.4522 EUR |
0.4438 EUR |
0.4950 EUR |
0.4527 EUR |
| 2024-11-28 |
0.4346 EUR |
355,287.6033 OMG |
0.4138 EUR |
0.4027 EUR |
0.4707 EUR |
0.4615 EUR |
| 2024-11-27 |
0.3866 EUR |
125,751.8950 OMG |
0.3519 EUR |
0.3505 EUR |
0.4408 EUR |
0.3900 EUR |
| 2024-11-26 |
0.3649 EUR |
99,487.3944 OMG |
0.3636 EUR |
0.3402 EUR |
0.4083 EUR |
0.3463 EUR |
| 2024-11-25 |
0.3860 EUR |
174,174.8694 OMG |
0.3803 EUR |
0.3583 EUR |
0.3980 EUR |
0.3682 EUR |
| 2024-11-24 |
0.3882 EUR |
388,796.2766 OMG |
0.3764 EUR |
0.3506 EUR |
0.4150 EUR |
0.3626 EUR |
| 2024-11-23 |
0.3441 EUR |
404,707.1280 OMG |
0.3102 EUR |
0.3087 EUR |
0.4041 EUR |
0.3645 EUR |
| 2024-11-22 |
0.3011 EUR |
101,496.3143 OMG |
0.2942 EUR |
0.2911 EUR |
0.3090 EUR |
0.3013 EUR |
| 2024-11-21 |
0.2857 EUR |
47,788.3658 OMG |
0.2794 EUR |
0.2768 EUR |
0.2953 EUR |
0.2931 EUR |
| 2024-11-20 |
0.2738 EUR |
35,722.3354 OMG |
0.2763 EUR |
0.2670 EUR |
0.2855 EUR |
0.2732 EUR |
| 2024-11-19 |
0.2911 EUR |
69,681.5849 OMG |
0.2936 EUR |
0.2854 EUR |
0.3100 EUR |
0.2894 EUR |
| 2024-11-18 |
0.2829 EUR |
62,002.4656 OMG |
0.2771 EUR |
0.2751 EUR |
0.2980 EUR |
0.2935 EUR |
| 2024-11-17 |
0.2764 EUR |
12,676.6236 OMG |
0.2823 EUR |
0.2702 EUR |
0.2839 EUR |
0.2723 EUR |
| 2024-11-16 |
0.2799 EUR |
71,252.7748 OMG |
0.2673 EUR |
0.2587 EUR |
0.2892 EUR |
0.2848 EUR |
| 2024-11-15 |
0.2757 EUR |
124,251.8411 OMG |
0.2413 EUR |
0.2360 EUR |
0.3030 EUR |
0.2629 EUR |
| 2024-11-14 |
0.2527 EUR |
23,683.2337 OMG |
0.2562 EUR |
0.2418 EUR |
0.2601 EUR |
0.2462 EUR |