Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
0.2233 USD |
225,619.4280 OMG |
0.2111 USD |
0.2111 USD |
0.2295 USD |
0.2278 USD |
| 2024-08-05 |
0.1988 USD |
174,853.1726 OMG |
0.2072 USD |
0.1763 USD |
0.2194 USD |
0.2112 USD |
| 2024-08-04 |
0.2085 USD |
71,266.6312 OMG |
0.2221 USD |
0.2000 USD |
0.2221 USD |
0.2106 USD |
| 2024-08-03 |
0.2262 USD |
38,515.8273 OMG |
0.2340 USD |
0.2176 USD |
0.2352 USD |
0.2177 USD |
| 2024-08-02 |
0.2382 USD |
61,766.4129 OMG |
0.2453 USD |
0.2284 USD |
0.2464 USD |
0.2321 USD |
| 2024-08-01 |
0.2396 USD |
70,683.0976 OMG |
0.2489 USD |
0.2284 USD |
0.2506 USD |
0.2421 USD |
| 2024-07-31 |
0.2536 USD |
153,963.1362 OMG |
0.2503 USD |
0.2470 USD |
0.2631 USD |
0.2492 USD |
| 2024-07-30 |
0.2627 USD |
130,083.2897 OMG |
0.2610 USD |
0.2518 USD |
0.2701 USD |
0.2559 USD |
| 2024-07-29 |
0.2687 USD |
177,592.9714 OMG |
0.2677 USD |
0.2602 USD |
0.2740 USD |
0.2602 USD |
| 2024-07-28 |
0.2638 USD |
26,758.0610 OMG |
0.2672 USD |
0.2600 USD |
0.2686 USD |
0.2630 USD |
| 2024-07-27 |
0.2676 USD |
33,317.2465 OMG |
0.2655 USD |
0.2604 USD |
0.2713 USD |
0.2676 USD |
| 2024-07-26 |
0.2652 USD |
63,625.2993 OMG |
0.2529 USD |
0.2525 USD |
0.2700 USD |
0.2673 USD |
| 2024-07-25 |
0.2526 USD |
100,040.2401 OMG |
0.2693 USD |
0.2399 USD |
0.2693 USD |
0.2450 USD |
| 2024-07-24 |
0.2820 USD |
33,668.9727 OMG |
0.2805 USD |
0.2776 USD |
0.2919 USD |
0.2776 USD |
| 2024-07-23 |
0.2795 USD |
129,581.4059 OMG |
0.2767 USD |
0.2717 USD |
0.2867 USD |
0.2791 USD |
| 2024-07-22 |
0.2834 USD |
44,086.0704 OMG |
0.2889 USD |
0.2796 USD |
0.2935 USD |
0.2824 USD |
| 2024-07-21 |
0.2832 USD |
53,601.4985 OMG |
0.2838 USD |
0.2750 USD |
0.2894 USD |
0.2885 USD |
| 2024-07-20 |
0.2898 USD |
46,715.5683 OMG |
0.2884 USD |
0.2838 USD |
0.2923 USD |
0.2851 USD |
| 2024-07-19 |
0.2868 USD |
22,378.5649 OMG |
0.2822 USD |
0.2803 USD |
0.2898 USD |
0.2895 USD |
| 2024-07-18 |
0.2814 USD |
162,302.4377 OMG |
0.2809 USD |
0.2697 USD |
0.2946 USD |
0.2839 USD |
| 2024-07-17 |
0.2861 USD |
357,244.6703 OMG |
0.3077 USD |
0.2663 USD |
0.3101 USD |
0.2850 USD |
| 2024-07-16 |
0.3104 USD |
242,703.0197 OMG |
0.3096 USD |
0.2819 USD |
0.3300 USD |
0.3066 USD |
| 2024-07-15 |
0.2946 USD |
786,668.5872 OMG |
0.3049 USD |
0.2870 USD |
0.3060 USD |
0.3054 USD |
| 2024-07-14 |
0.2924 USD |
164,599.7705 OMG |
0.2871 USD |
0.2869 USD |
0.3013 USD |
0.3003 USD |
| 2024-07-13 |
0.2828 USD |
58,246.4614 OMG |
0.2816 USD |
0.2785 USD |
0.2866 USD |
0.2866 USD |
| 2024-07-12 |
0.2794 USD |
109,789.4402 OMG |
0.2772 USD |
0.2724 USD |
0.2846 USD |
0.2817 USD |
| 2024-07-11 |
0.2815 USD |
145,456.9603 OMG |
0.2837 USD |
0.2754 USD |
0.2871 USD |
0.2768 USD |
| 2024-07-10 |
0.2845 USD |
157,335.0712 OMG |
0.2797 USD |
0.2743 USD |
0.2908 USD |
0.2831 USD |
| 2024-07-09 |
0.2792 USD |
170,941.0954 OMG |
0.2811 USD |
0.2717 USD |
0.2860 USD |
0.2748 USD |
| 2024-07-08 |
0.2826 USD |
62,665.3726 OMG |
0.2724 USD |
0.2678 USD |
0.2920 USD |
0.2808 USD |
| 2024-07-07 |
0.2887 USD |
43,559.1488 OMG |
0.2952 USD |
0.2776 USD |
0.2952 USD |
0.2776 USD |
| 2024-07-06 |
0.2833 USD |
177,016.5021 OMG |
0.2701 USD |
0.2697 USD |
0.3000 USD |
0.2957 USD |
| 2024-07-05 |
0.2628 USD |
213,831.2221 OMG |
0.2806 USD |
0.2485 USD |
0.2938 USD |
0.2749 USD |
| 2024-07-04 |
0.3031 USD |
91,006.8086 OMG |
0.3293 USD |
0.2924 USD |
0.3293 USD |
0.3019 USD |
| 2024-07-03 |
0.3388 USD |
20,795.4325 OMG |
0.3466 USD |
0.3255 USD |
0.3467 USD |
0.3259 USD |
| 2024-07-02 |
0.3404 USD |
24,598.6567 OMG |
0.3378 USD |
0.3376 USD |
0.3470 USD |
0.3470 USD |
| 2024-07-01 |
0.3446 USD |
25,674.9539 OMG |
0.3476 USD |
0.3404 USD |
0.3489 USD |
0.3430 USD |
| 2024-06-30 |
0.3360 USD |
12,872.4795 OMG |
0.3289 USD |
0.3273 USD |
0.3536 USD |
0.3370 USD |
| 2024-06-29 |
0.3419 USD |
11,969.8633 OMG |
0.3370 USD |
0.3332 USD |
0.3505 USD |
0.3339 USD |
| 2024-06-28 |
0.3440 USD |
113,946.1451 OMG |
0.3466 USD |
0.3402 USD |
0.3470 USD |
0.3425 USD |
| 2024-06-27 |
0.3440 USD |
24,948.4231 OMG |
0.3423 USD |
0.3348 USD |
0.3518 USD |
0.3474 USD |
| 2024-06-26 |
0.3422 USD |
23,546.4295 OMG |
0.3433 USD |
0.3369 USD |
0.3515 USD |
0.3373 USD |
| 2024-06-25 |
0.3440 USD |
84,555.5747 OMG |
0.3414 USD |
0.3396 USD |
0.3483 USD |
0.3465 USD |
| 2024-06-24 |
0.3170 USD |
19,466.8275 OMG |
0.3115 USD |
0.3040 USD |
0.3287 USD |
0.3243 USD |
| 2024-06-23 |
0.3210 USD |
21,058.4544 OMG |
0.3305 USD |
0.3125 USD |
0.3333 USD |
0.3156 USD |
| 2024-06-22 |
0.3296 USD |
63,110.8373 OMG |
0.3304 USD |
0.3255 USD |
0.3358 USD |
0.3290 USD |
| 2024-06-21 |
0.3359 USD |
57,259.4212 OMG |
0.3296 USD |
0.3227 USD |
0.3465 USD |
0.3349 USD |
| 2024-06-20 |
0.3435 USD |
67,497.6760 OMG |
0.3385 USD |
0.3300 USD |
0.3597 USD |
0.3331 USD |
| 2024-06-19 |
0.3392 USD |
64,365.3193 OMG |
0.3432 USD |
0.3294 USD |
0.3468 USD |
0.3425 USD |
| 2024-06-18 |
0.3328 USD |
173,772.7374 OMG |
0.3697 USD |
0.3180 USD |
0.3701 USD |
0.3423 USD |