Identifier on Kraken: OMGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.2312 USD |
60,735.8008 OMG |
0.2356 USD |
0.2209 USD |
0.2410 USD |
0.2218 USD |
| 2025-03-07 |
0.2494 USD |
307,247.6767 OMG |
0.2183 USD |
0.2131 USD |
0.2861 USD |
0.2415 USD |
| 2025-03-06 |
0.2207 USD |
50,227.1997 OMG |
0.2200 USD |
0.2159 USD |
0.2300 USD |
0.2200 USD |
| 2025-03-05 |
0.2270 USD |
25,586.0557 OMG |
0.2162 USD |
0.2146 USD |
0.2400 USD |
0.2186 USD |
| 2025-03-04 |
0.2172 USD |
34,085.0219 OMG |
0.2228 USD |
0.2104 USD |
0.2309 USD |
0.2145 USD |
| 2025-03-03 |
0.2320 USD |
143,286.6240 OMG |
0.2447 USD |
0.2181 USD |
0.2557 USD |
0.2240 USD |
| 2025-03-02 |
0.2433 USD |
59,685.8865 OMG |
0.2303 USD |
0.2250 USD |
0.2555 USD |
0.2482 USD |
| 2025-03-01 |
0.2288 USD |
62,714.1338 OMG |
0.2303 USD |
0.2250 USD |
0.2347 USD |
0.2300 USD |
| 2025-02-28 |
0.2227 USD |
64,256.7733 OMG |
0.2362 USD |
0.2075 USD |
0.2368 USD |
0.2310 USD |
| 2025-02-27 |
0.2384 USD |
71,368.3235 OMG |
0.2337 USD |
0.2337 USD |
0.2429 USD |
0.2395 USD |
| 2025-02-26 |
0.2379 USD |
20,060.7812 OMG |
0.2387 USD |
0.2303 USD |
0.2483 USD |
0.2368 USD |
| 2025-02-25 |
0.2318 USD |
138,478.9433 OMG |
0.2323 USD |
0.2236 USD |
0.2422 USD |
0.2351 USD |
| 2025-02-24 |
0.2527 USD |
22,779.4998 OMG |
0.2558 USD |
0.2421 USD |
0.2654 USD |
0.2422 USD |
| 2025-02-23 |
0.2631 USD |
147,649.7267 OMG |
0.2524 USD |
0.2456 USD |
0.2882 USD |
0.2524 USD |
| 2025-02-22 |
0.2537 USD |
23,086.3072 OMG |
0.2424 USD |
0.2424 USD |
0.2623 USD |
0.2544 USD |
| 2025-02-21 |
0.2532 USD |
34,518.0367 OMG |
0.2570 USD |
0.2421 USD |
0.2627 USD |
0.2484 USD |
| 2025-02-20 |
0.2545 USD |
46,695.7695 OMG |
0.2494 USD |
0.2494 USD |
0.2662 USD |
0.2548 USD |
| 2025-02-19 |
0.2519 USD |
73,855.7892 OMG |
0.2516 USD |
0.2480 USD |
0.2559 USD |
0.2507 USD |
| 2025-02-18 |
0.2481 USD |
251,836.1468 OMG |
0.2551 USD |
0.2378 USD |
0.2650 USD |
0.2497 USD |
| 2025-02-17 |
0.2633 USD |
41,568.4500 OMG |
0.2627 USD |
0.2552 USD |
0.2720 USD |
0.2588 USD |
| 2025-02-16 |
0.2752 USD |
101,140.7193 OMG |
0.2559 USD |
0.2559 USD |
0.2969 USD |
0.2639 USD |
| 2025-02-15 |
0.2622 USD |
23,447.5763 OMG |
0.2620 USD |
0.2549 USD |
0.2675 USD |
0.2559 USD |
| 2025-02-14 |
0.2586 USD |
16,048.5088 OMG |
0.2589 USD |
0.2548 USD |
0.2652 USD |
0.2619 USD |
| 2025-02-13 |
0.2595 USD |
37,944.4273 OMG |
0.2683 USD |
0.2526 USD |
0.2683 USD |
0.2593 USD |
| 2025-02-12 |
0.2558 USD |
83,681.0637 OMG |
0.2570 USD |
0.2456 USD |
0.2683 USD |
0.2655 USD |
| 2025-02-11 |
0.2601 USD |
63,061.0331 OMG |
0.2609 USD |
0.2490 USD |
0.2739 USD |
0.2564 USD |
| 2025-02-10 |
0.2594 USD |
46,265.2509 OMG |
0.2542 USD |
0.2520 USD |
0.2700 USD |
0.2684 USD |
| 2025-02-09 |
0.2596 USD |
76,526.4398 OMG |
0.2644 USD |
0.2481 USD |
0.2719 USD |
0.2481 USD |
| 2025-02-08 |
0.2641 USD |
76,319.1786 OMG |
0.2655 USD |
0.2593 USD |
0.2700 USD |
0.2662 USD |
| 2025-02-07 |
0.2797 USD |
206,483.4634 OMG |
0.2906 USD |
0.2593 USD |
0.3005 USD |
0.2622 USD |
| 2025-02-06 |
0.2834 USD |
810,284.7508 OMG |
0.2762 USD |
0.2597 USD |
0.3170 USD |
0.2804 USD |
| 2025-02-05 |
0.2865 USD |
535,768.7769 OMG |
0.2374 USD |
0.2322 USD |
0.3316 USD |
0.2696 USD |
| 2025-02-04 |
0.2423 USD |
99,692.0715 OMG |
0.2518 USD |
0.2316 USD |
0.2559 USD |
0.2347 USD |
| 2025-02-03 |
0.2255 USD |
906,463.5820 OMG |
0.2476 USD |
0.1736 USD |
0.2543 USD |
0.2452 USD |
| 2025-02-02 |
0.2592 USD |
232,677.9506 OMG |
0.2687 USD |
0.2426 USD |
0.2753 USD |
0.2510 USD |
| 2025-02-01 |
0.2879 USD |
45,438.4062 OMG |
0.2941 USD |
0.2755 USD |
0.2942 USD |
0.2803 USD |
| 2025-01-31 |
0.2868 USD |
228,846.3030 OMG |
0.2939 USD |
0.2629 USD |
0.3074 USD |
0.2908 USD |
| 2025-01-30 |
0.2990 USD |
264,547.0066 OMG |
0.2934 USD |
0.2854 USD |
0.3044 USD |
0.3006 USD |
| 2025-01-29 |
0.2916 USD |
146,137.7352 OMG |
0.2871 USD |
0.2796 USD |
0.3015 USD |
0.2988 USD |
| 2025-01-28 |
0.3028 USD |
156,522.1284 OMG |
0.3130 USD |
0.2936 USD |
0.3150 USD |
0.2947 USD |
| 2025-01-27 |
0.2987 USD |
223,163.8701 OMG |
0.3131 USD |
0.2879 USD |
0.3131 USD |
0.3017 USD |
| 2025-01-26 |
0.3326 USD |
137,012.8887 OMG |
0.3278 USD |
0.3252 USD |
0.3438 USD |
0.3258 USD |
| 2025-01-25 |
0.3311 USD |
87,315.6219 OMG |
0.3247 USD |
0.3222 USD |
0.3400 USD |
0.3249 USD |
| 2025-01-24 |
0.3393 USD |
105,038.1191 OMG |
0.3284 USD |
0.3172 USD |
0.3570 USD |
0.3281 USD |
| 2025-01-23 |
0.3293 USD |
93,379.5453 OMG |
0.3308 USD |
0.3236 USD |
0.3370 USD |
0.3332 USD |
| 2025-01-22 |
0.3515 USD |
145,796.7702 OMG |
0.3502 USD |
0.3373 USD |
0.3617 USD |
0.3448 USD |
| 2025-01-21 |
0.3339 USD |
275,698.5893 OMG |
0.3258 USD |
0.3157 USD |
0.3511 USD |
0.3494 USD |
| 2025-01-20 |
0.3561 USD |
168,687.7680 OMG |
0.3400 USD |
0.3340 USD |
0.3821 USD |
0.3430 USD |
| 2025-01-19 |
0.3797 USD |
231,255.6396 OMG |
0.4012 USD |
0.3577 USD |
0.4066 USD |
0.3886 USD |
| 2025-01-18 |
0.4166 USD |
308,369.2847 OMG |
0.4289 USD |
0.3889 USD |
0.4654 USD |
0.3981 USD |