Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.0764 USD |
75,830.3040 OMG |
1.0636 USD |
1.0160 USD |
1.1389 USD |
1.1275 USD |
| 2024-03-16 |
1.1252 USD |
70,118.8771 OMG |
1.1958 USD |
1.0358 USD |
1.2108 USD |
1.0613 USD |
| 2024-03-15 |
1.1726 USD |
135,204.0335 OMG |
1.3120 USD |
1.0878 USD |
1.3207 USD |
1.1539 USD |
| 2024-03-14 |
1.2565 USD |
152,611.0433 OMG |
1.3172 USD |
1.2099 USD |
1.3305 USD |
1.3305 USD |
| 2024-03-13 |
1.3013 USD |
86,845.9866 OMG |
1.2720 USD |
1.2576 USD |
1.3445 USD |
1.3169 USD |
| 2024-03-12 |
1.2404 USD |
69,871.0735 OMG |
1.2846 USD |
1.1504 USD |
1.2846 USD |
1.2822 USD |
| 2024-03-11 |
1.2611 USD |
220,613.0024 OMG |
1.1706 USD |
1.1030 USD |
1.4200 USD |
1.2846 USD |
| 2024-03-10 |
1.1797 USD |
97,736.3814 OMG |
1.1990 USD |
1.1400 USD |
1.2145 USD |
1.1698 USD |
| 2024-03-09 |
1.2191 USD |
54,838.8919 OMG |
1.1969 USD |
1.1821 USD |
1.2689 USD |
1.2032 USD |
| 2024-03-08 |
1.1897 USD |
107,144.6498 OMG |
1.1826 USD |
1.1226 USD |
1.2462 USD |
1.1949 USD |
| 2024-03-07 |
1.1560 USD |
108,864.3849 OMG |
1.1838 USD |
1.1310 USD |
1.1857 USD |
1.1831 USD |
| 2024-03-06 |
1.1179 USD |
127,025.4230 OMG |
1.0400 USD |
1.0068 USD |
1.1930 USD |
1.1461 USD |
| 2024-03-05 |
1.1135 USD |
444,491.6052 OMG |
1.1830 USD |
0.8970 USD |
1.2405 USD |
1.0415 USD |
| 2024-03-04 |
1.1666 USD |
251,819.9107 OMG |
1.1510 USD |
1.1210 USD |
1.2480 USD |
1.1872 USD |
| 2024-03-03 |
1.2097 USD |
657,138.2245 OMG |
1.0715 USD |
1.0260 USD |
1.3470 USD |
1.1585 USD |
| 2024-03-02 |
1.0191 USD |
329,480.6170 OMG |
0.9660 USD |
0.9631 USD |
1.0773 USD |
1.0700 USD |
| 2024-03-01 |
0.9381 USD |
230,078.1298 OMG |
0.8809 USD |
0.8800 USD |
1.0522 USD |
0.9654 USD |
| 2024-02-29 |
0.8997 USD |
303,880.1427 OMG |
0.8931 USD |
0.8672 USD |
0.9501 USD |
0.8690 USD |
| 2024-02-28 |
0.8582 USD |
338,367.3413 OMG |
0.8003 USD |
0.7380 USD |
0.9386 USD |
0.9030 USD |
| 2024-02-27 |
0.7847 USD |
224,215.2529 OMG |
0.7658 USD |
0.7606 USD |
0.8153 USD |
0.7943 USD |
| 2024-02-26 |
0.7562 USD |
107,426.0039 OMG |
0.7684 USD |
0.7301 USD |
0.7774 USD |
0.7621 USD |
| 2024-02-25 |
0.7547 USD |
71,042.2483 OMG |
0.7493 USD |
0.7350 USD |
0.7707 USD |
0.7643 USD |
| 2024-02-24 |
0.7699 USD |
243,568.3838 OMG |
0.7135 USD |
0.6971 USD |
0.8500 USD |
0.7489 USD |
| 2024-02-23 |
0.6997 USD |
22,344.1361 OMG |
0.6965 USD |
0.6826 USD |
0.7209 USD |
0.7143 USD |
| 2024-02-22 |
0.6966 USD |
57,954.8047 OMG |
0.6913 USD |
0.6718 USD |
0.7109 USD |
0.7024 USD |
| 2024-02-21 |
0.6861 USD |
52,949.8803 OMG |
0.7210 USD |
0.6622 USD |
0.7210 USD |
0.6673 USD |
| 2024-02-20 |
0.6985 USD |
111,036.8322 OMG |
0.7236 USD |
0.6708 USD |
0.7283 USD |
0.7202 USD |
| 2024-02-19 |
0.7235 USD |
78,383.4194 OMG |
0.7067 USD |
0.7062 USD |
0.7354 USD |
0.7245 USD |
| 2024-02-18 |
0.7023 USD |
83,758.2116 OMG |
0.6931 USD |
0.6880 USD |
0.7115 USD |
0.7024 USD |
| 2024-02-17 |
0.6848 USD |
33,449.9533 OMG |
0.6955 USD |
0.6659 USD |
0.6967 USD |
0.6881 USD |
| 2024-02-16 |
0.7010 USD |
45,817.4836 OMG |
0.6969 USD |
0.6759 USD |
0.7098 USD |
0.6921 USD |
| 2024-02-15 |
0.6942 USD |
166,955.6687 OMG |
0.6829 USD |
0.6760 USD |
0.7127 USD |
0.6867 USD |
| 2024-02-14 |
0.6754 USD |
109,567.0393 OMG |
0.6607 USD |
0.6527 USD |
0.6862 USD |
0.6827 USD |
| 2024-02-13 |
0.6614 USD |
69,965.3227 OMG |
0.6666 USD |
0.6450 USD |
0.6710 USD |
0.6601 USD |
| 2024-02-12 |
0.6502 USD |
70,486.0920 OMG |
0.6460 USD |
0.6357 USD |
0.6700 USD |
0.6663 USD |
| 2024-02-11 |
0.6517 USD |
42,464.9493 OMG |
0.6513 USD |
0.6405 USD |
0.6585 USD |
0.6405 USD |
| 2024-02-10 |
0.6512 USD |
55,206.9349 OMG |
0.6524 USD |
0.6384 USD |
0.6595 USD |
0.6531 USD |
| 2024-02-09 |
0.6434 USD |
111,390.0365 OMG |
0.6293 USD |
0.6279 USD |
0.6562 USD |
0.6532 USD |
| 2024-02-08 |
0.6242 USD |
203,829.2835 OMG |
0.6198 USD |
0.6174 USD |
0.6371 USD |
0.6279 USD |
| 2024-02-07 |
0.6105 USD |
2,354,799.4309 OMG |
0.6055 USD |
0.5970 USD |
0.6324 USD |
0.6198 USD |
| 2024-02-06 |
0.6067 USD |
1,523,640.9738 OMG |
0.6140 USD |
0.5983 USD |
0.6218 USD |
0.6065 USD |
| 2024-02-05 |
0.6167 USD |
486,586.1795 OMG |
0.6147 USD |
0.5984 USD |
0.6281 USD |
0.6150 USD |
| 2024-02-04 |
0.6239 USD |
195,615.8711 OMG |
0.6361 USD |
0.6114 USD |
0.6361 USD |
0.6140 USD |
| 2024-02-03 |
0.6358 USD |
107,729.6064 OMG |
0.6457 USD |
0.6309 USD |
0.6477 USD |
0.6360 USD |
| 2024-02-02 |
0.6353 USD |
79,440.4639 OMG |
0.6353 USD |
0.6290 USD |
0.6423 USD |
0.6411 USD |
| 2024-02-01 |
0.6263 USD |
113,187.7000 OMG |
0.6261 USD |
0.6143 USD |
0.6382 USD |
0.6330 USD |
| 2024-01-31 |
0.6377 USD |
143,952.4253 OMG |
0.6510 USD |
0.6188 USD |
0.6526 USD |
0.6263 USD |
| 2024-01-30 |
0.6615 USD |
162,922.0787 OMG |
0.6648 USD |
0.6489 USD |
0.6726 USD |
0.6626 USD |
| 2024-01-29 |
0.6602 USD |
138,423.4756 OMG |
0.6533 USD |
0.6468 USD |
0.6710 USD |
0.6660 USD |
| 2024-01-28 |
0.6608 USD |
126,973.3334 OMG |
0.6640 USD |
0.6446 USD |
0.6745 USD |
0.6488 USD |