Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.8163 USD |
132,560.0969 OMG |
0.8073 USD |
0.8071 USD |
0.8286 USD |
0.8214 USD |
| 2023-12-20 |
0.8229 USD |
296,476.6844 OMG |
0.8074 USD |
0.7926 USD |
0.8381 USD |
0.8111 USD |
| 2023-12-19 |
0.8260 USD |
87,738.1350 OMG |
0.8150 USD |
0.8060 USD |
0.8506 USD |
0.8161 USD |
| 2023-12-18 |
0.7730 USD |
245,942.0002 OMG |
0.7955 USD |
0.7377 USD |
0.8286 USD |
0.8236 USD |
| 2023-12-17 |
0.8226 USD |
191,362.0428 OMG |
0.8420 USD |
0.8020 USD |
0.8638 USD |
0.8073 USD |
| 2023-12-16 |
0.8250 USD |
368,699.0514 OMG |
0.8382 USD |
0.7992 USD |
0.8644 USD |
0.8302 USD |
| 2023-12-15 |
0.8833 USD |
992,786.6486 OMG |
0.9302 USD |
0.8339 USD |
0.9478 USD |
0.8385 USD |
| 2023-12-14 |
0.8647 USD |
923,947.7883 OMG |
0.7313 USD |
0.7047 USD |
1.0258 USD |
0.9904 USD |
| 2023-12-13 |
0.7043 USD |
206,326.3745 OMG |
0.7315 USD |
0.6759 USD |
0.7337 USD |
0.7240 USD |
| 2023-12-12 |
0.7218 USD |
157,488.8445 OMG |
0.6796 USD |
0.6796 USD |
0.7551 USD |
0.7167 USD |
| 2023-12-11 |
0.6929 USD |
260,727.7136 OMG |
0.7571 USD |
0.6527 USD |
0.7579 USD |
0.6791 USD |
| 2023-12-10 |
0.7320 USD |
94,787.0537 OMG |
0.7345 USD |
0.7030 USD |
0.7655 USD |
0.7542 USD |
| 2023-12-09 |
0.7447 USD |
242,192.0688 OMG |
0.7301 USD |
0.7248 USD |
0.7595 USD |
0.7439 USD |
| 2023-12-08 |
0.7143 USD |
184,480.5753 OMG |
0.6972 USD |
0.6938 USD |
0.7321 USD |
0.7295 USD |
| 2023-12-07 |
0.6863 USD |
139,292.7174 OMG |
0.6831 USD |
0.6655 USD |
0.7004 USD |
0.6944 USD |
| 2023-12-06 |
0.6856 USD |
111,309.3781 OMG |
0.6881 USD |
0.6605 USD |
0.7107 USD |
0.6862 USD |
| 2023-12-05 |
0.6749 USD |
87,169.3804 OMG |
0.6706 USD |
0.6581 USD |
0.6901 USD |
0.6824 USD |
| 2023-12-04 |
0.6666 USD |
209,753.9202 OMG |
0.6530 USD |
0.6289 USD |
0.7031 USD |
0.6643 USD |
| 2023-12-03 |
0.6580 USD |
69,651.8418 OMG |
0.6602 USD |
0.6425 USD |
0.6700 USD |
0.6483 USD |
| 2023-12-02 |
0.6539 USD |
32,988.2382 OMG |
0.6443 USD |
0.6424 USD |
0.6627 USD |
0.6587 USD |
| 2023-12-01 |
0.6414 USD |
34,548.2458 OMG |
0.6311 USD |
0.6311 USD |
0.6515 USD |
0.6431 USD |
| 2023-11-30 |
0.6379 USD |
35,477.8440 OMG |
0.6355 USD |
0.6309 USD |
0.6457 USD |
0.6337 USD |
| 2023-11-29 |
0.6382 USD |
51,943.3975 OMG |
0.6456 USD |
0.6283 USD |
0.6459 USD |
0.6306 USD |
| 2023-11-28 |
0.6321 USD |
56,743.2348 OMG |
0.6244 USD |
0.6048 USD |
0.6474 USD |
0.6447 USD |
| 2023-11-27 |
0.6271 USD |
54,654.7110 OMG |
0.6493 USD |
0.6100 USD |
0.6589 USD |
0.6244 USD |
| 2023-11-26 |
0.6422 USD |
52,720.5532 OMG |
0.6458 USD |
0.6169 USD |
0.6563 USD |
0.6474 USD |
| 2023-11-25 |
0.6395 USD |
61,030.3087 OMG |
0.6342 USD |
0.6296 USD |
0.6467 USD |
0.6452 USD |
| 2023-11-24 |
0.6275 USD |
75,977.7552 OMG |
0.6070 USD |
0.6070 USD |
0.6401 USD |
0.6323 USD |
| 2023-11-23 |
0.6114 USD |
37,486.5688 OMG |
0.6084 USD |
0.6033 USD |
0.6208 USD |
0.6041 USD |
| 2023-11-22 |
0.5972 USD |
110,142.0749 OMG |
0.5629 USD |
0.5623 USD |
0.6194 USD |
0.6154 USD |
| 2023-11-21 |
0.6145 USD |
153,068.0325 OMG |
0.6464 USD |
0.5855 USD |
0.6554 USD |
0.5991 USD |
| 2023-11-20 |
0.6553 USD |
62,217.1299 OMG |
0.6531 USD |
0.6371 USD |
0.6699 USD |
0.6451 USD |
| 2023-11-19 |
0.6427 USD |
69,075.0895 OMG |
0.6457 USD |
0.6339 USD |
0.6514 USD |
0.6500 USD |
| 2023-11-18 |
0.6448 USD |
48,432.7685 OMG |
0.6554 USD |
0.6207 USD |
0.6566 USD |
0.6502 USD |
| 2023-11-17 |
0.6584 USD |
147,981.3501 OMG |
0.6614 USD |
0.6267 USD |
0.6785 USD |
0.6537 USD |
| 2023-11-16 |
0.6791 USD |
178,278.1235 OMG |
0.7154 USD |
0.6410 USD |
0.7456 USD |
0.6592 USD |
| 2023-11-15 |
0.6927 USD |
260,877.0837 OMG |
0.6824 USD |
0.6608 USD |
0.7313 USD |
0.7115 USD |
| 2023-11-14 |
0.6945 USD |
757,088.5433 OMG |
0.6233 USD |
0.5649 USD |
0.8070 USD |
0.6684 USD |
| 2023-11-13 |
0.6660 USD |
158,839.8381 OMG |
0.6849 USD |
0.6279 USD |
0.7074 USD |
0.6310 USD |
| 2023-11-12 |
0.6731 USD |
259,421.1482 OMG |
0.6640 USD |
0.6321 USD |
0.6980 USD |
0.6824 USD |
| 2023-11-11 |
0.6644 USD |
159,416.0887 OMG |
0.6762 USD |
0.6468 USD |
0.6764 USD |
0.6579 USD |
| 2023-11-10 |
0.6419 USD |
145,988.9607 OMG |
0.6158 USD |
0.6152 USD |
0.6628 USD |
0.6603 USD |
| 2023-11-09 |
0.6245 USD |
262,065.0046 OMG |
0.6394 USD |
0.5696 USD |
0.6724 USD |
0.5952 USD |
| 2023-11-08 |
0.6375 USD |
151,618.8145 OMG |
0.6324 USD |
0.6275 USD |
0.6503 USD |
0.6420 USD |
| 2023-11-07 |
0.6344 USD |
125,975.6580 OMG |
0.6392 USD |
0.6103 USD |
0.6489 USD |
0.6330 USD |
| 2023-11-06 |
0.6208 USD |
185,922.3915 OMG |
0.6213 USD |
0.6125 USD |
0.6408 USD |
0.6393 USD |
| 2023-11-05 |
0.6242 USD |
132,451.3068 OMG |
0.6230 USD |
0.6086 USD |
0.6469 USD |
0.6240 USD |
| 2023-11-04 |
0.6125 USD |
278,593.4564 OMG |
0.5672 USD |
0.5672 USD |
0.6305 USD |
0.6242 USD |
| 2023-11-03 |
0.5587 USD |
111,334.4996 OMG |
0.5735 USD |
0.5451 USD |
0.5735 USD |
0.5651 USD |
| 2023-11-02 |
0.5827 USD |
107,112.2573 OMG |
0.5815 USD |
0.5623 USD |
0.5941 USD |
0.5773 USD |