Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0818 USD |
78,042.4033 OMG |
0.0830 USD |
0.0806 USD |
0.0845 USD |
0.0806 USD |
| 2025-12-14 |
0.0840 USD |
79,278.0707 OMG |
0.0854 USD |
0.0822 USD |
0.0876 USD |
0.0826 USD |
| 2025-12-13 |
0.0844 USD |
11,326.7883 OMG |
0.0839 USD |
0.0835 USD |
0.0854 USD |
0.0844 USD |
| 2025-12-12 |
0.0887 USD |
27,489.8309 OMG |
0.0894 USD |
0.0880 USD |
0.0894 USD |
0.0890 USD |
| 2025-12-11 |
0.0913 USD |
260,077.5698 OMG |
0.0924 USD |
0.0870 USD |
0.0993 USD |
0.0993 USD |
| 2025-12-10 |
0.0865 USD |
34,538.2097 OMG |
0.0870 USD |
0.0854 USD |
0.0881 USD |
0.0868 USD |
| 2025-12-09 |
0.0866 USD |
42,646.2590 OMG |
0.0849 USD |
0.0848 USD |
0.0896 USD |
0.0860 USD |
| 2025-12-08 |
0.0853 USD |
7,523.1718 OMG |
0.0857 USD |
0.0842 USD |
0.0867 USD |
0.0842 USD |
| 2025-12-07 |
0.0857 USD |
41,578.1797 OMG |
0.0859 USD |
0.0841 USD |
0.0875 USD |
0.0872 USD |
| 2025-12-06 |
0.0857 USD |
16,074.3634 OMG |
0.0848 USD |
0.0846 USD |
0.0871 USD |
0.0861 USD |
| 2025-12-05 |
0.0914 USD |
187,883.6675 OMG |
0.0850 USD |
0.0837 USD |
0.1014 USD |
0.0841 USD |
| 2025-12-04 |
0.0864 USD |
54,194.5641 OMG |
0.0853 USD |
0.0846 USD |
0.0882 USD |
0.0860 USD |
| 2025-12-03 |
0.0836 USD |
1,006.2941 OMG |
0.0841 USD |
0.0829 USD |
0.0842 USD |
0.0829 USD |
| 2025-12-02 |
0.0812 USD |
8,161.9038 OMG |
0.0806 USD |
0.0806 USD |
0.0817 USD |
0.0817 USD |
| 2025-12-01 |
0.0846 USD |
69,533.4899 OMG |
0.0906 USD |
0.0809 USD |
0.0906 USD |
0.0824 USD |
| 2025-11-30 |
0.0911 USD |
76,882.7618 OMG |
0.0898 USD |
0.0890 USD |
0.0964 USD |
0.0905 USD |
| 2025-11-29 |
0.0916 USD |
27,513.7269 OMG |
0.0929 USD |
0.0907 USD |
0.0931 USD |
0.0907 USD |
| 2025-11-28 |
0.0934 USD |
41,745.8359 OMG |
0.0926 USD |
0.0907 USD |
0.0970 USD |
0.0907 USD |
| 2025-11-27 |
0.0944 USD |
25,638.5412 OMG |
0.0944 USD |
0.0925 USD |
0.0962 USD |
0.0941 USD |
| 2025-11-26 |
0.0943 USD |
45,768.9688 OMG |
0.0926 USD |
0.0920 USD |
0.0960 USD |
0.0929 USD |
| 2025-11-25 |
0.0927 USD |
2,133.7092 OMG |
0.0921 USD |
0.0921 USD |
0.0934 USD |
0.0926 USD |
| 2025-11-24 |
0.0905 USD |
21,023.6527 OMG |
0.0916 USD |
0.0901 USD |
0.0916 USD |
0.0901 USD |
| 2025-11-23 |
0.0908 USD |
56,619.6379 OMG |
0.0907 USD |
0.0901 USD |
0.0925 USD |
0.0909 USD |
| 2025-11-22 |
0.0905 USD |
16,086.5350 OMG |
0.0901 USD |
0.0901 USD |
0.0912 USD |
0.0901 USD |
| 2025-11-21 |
0.0909 USD |
24,252.1344 OMG |
0.0937 USD |
0.0900 USD |
0.0937 USD |
0.0900 USD |
| 2025-11-20 |
0.0964 USD |
110,927.3770 OMG |
0.0942 USD |
0.0934 USD |
0.0996 USD |
0.0934 USD |
| 2025-11-19 |
0.0973 USD |
93,197.6676 OMG |
0.0975 USD |
0.0926 USD |
0.1013 USD |
0.0939 USD |
| 2025-11-18 |
0.0973 USD |
260,858.9404 OMG |
0.1003 USD |
0.0880 USD |
0.1022 USD |
0.0981 USD |
| 2025-11-17 |
0.1023 USD |
40,911.7504 OMG |
0.1027 USD |
0.1011 USD |
0.1045 USD |
0.1038 USD |
| 2025-11-16 |
0.1037 USD |
176,642.3763 OMG |
0.1036 USD |
0.1020 USD |
0.1089 USD |
0.1027 USD |
| 2025-11-15 |
0.1034 USD |
264,996.0100 OMG |
0.1028 USD |
0.1020 USD |
0.1063 USD |
0.1042 USD |
| 2025-11-14 |
0.1051 USD |
188,223.1143 OMG |
0.1062 USD |
0.1023 USD |
0.1083 USD |
0.1027 USD |
| 2025-11-13 |
0.1104 USD |
80,750.7570 OMG |
0.1101 USD |
0.1060 USD |
0.1127 USD |
0.1117 USD |
| 2025-11-12 |
0.1130 USD |
9,587.6673 OMG |
0.1130 USD |
0.1124 USD |
0.1131 USD |
0.1131 USD |
| 2025-11-11 |
0.1171 USD |
20,513.5370 OMG |
0.1175 USD |
0.1158 USD |
0.1218 USD |
0.1158 USD |
| 2025-11-10 |
0.1185 USD |
47,181.0576 OMG |
0.1164 USD |
0.1160 USD |
0.1238 USD |
0.1181 USD |
| 2025-11-09 |
0.1167 USD |
64,517.8477 OMG |
0.1158 USD |
0.1141 USD |
0.1195 USD |
0.1150 USD |
| 2025-11-08 |
0.1179 USD |
269,059.4870 OMG |
0.1165 USD |
0.1090 USD |
0.1262 USD |
0.1183 USD |
| 2025-11-07 |
0.1103 USD |
5,344.2944 OMG |
0.1084 USD |
0.1083 USD |
0.1110 USD |
0.1084 USD |
| 2025-11-06 |
0.1183 USD |
15,380.9763 OMG |
0.1189 USD |
0.1169 USD |
0.1217 USD |
0.1193 USD |
| 2025-11-05 |
0.1255 USD |
308,393.9586 OMG |
0.1168 USD |
0.1133 USD |
0.1410 USD |
0.1270 USD |
| 2025-11-04 |
0.1024 USD |
52,463.8128 OMG |
0.1034 USD |
0.0987 USD |
0.1053 USD |
0.1010 USD |
| 2025-11-03 |
0.1091 USD |
23,422.9731 OMG |
0.1113 USD |
0.1057 USD |
0.1133 USD |
0.1076 USD |
| 2025-11-02 |
0.1126 USD |
86,464.5534 OMG |
0.1131 USD |
0.1097 USD |
0.1192 USD |
0.1135 USD |
| 2025-11-01 |
0.1116 USD |
5,451.7425 OMG |
0.1109 USD |
0.1109 USD |
0.1119 USD |
0.1114 USD |
| 2025-10-31 |
0.1096 USD |
4,391.8138 OMG |
0.1080 USD |
0.1080 USD |
0.1134 USD |
0.1102 USD |
| 2025-10-30 |
0.1157 USD |
168,171.3879 OMG |
0.1223 USD |
0.1038 USD |
0.1241 USD |
0.1087 USD |
| 2025-10-29 |
0.1220 USD |
46,198.9787 OMG |
0.1217 USD |
0.1205 USD |
0.1253 USD |
0.1225 USD |
| 2025-10-28 |
0.1227 USD |
1,736.1851 OMG |
0.1232 USD |
0.1222 USD |
0.1246 USD |
0.1223 USD |
| 2025-10-27 |
0.1251 USD |
3,042.0835 OMG |
0.1247 USD |
0.1224 USD |
0.1257 USD |
0.1243 USD |