OMG-AUD - OmiseGo AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
25 Apr. 20192.40542.44532.37022.40462.4046-
21 Apr. 20192.75002.75002.53002.61002.610033,562,223
20 Apr. 20192.79002.81002.73002.76002.760034,737,292
19 Apr. 20192.78002.79002.71002.76002.760035,902,274
18 Apr. 20192.76002.80002.72002.77002.770035,704,149
17 Apr. 20192.70002.74002.65002.72002.720035,204,050
16 Apr. 20192.67002.73002.63002.69002.690035,117,582
15 Apr. 20192.71002.76002.54002.59002.590035,520,800
14 Apr. 20192.75002.79002.65002.76002.760011,944,384
13 Apr. 20192.76002.77002.66002.68002.680033,851,331
12 Apr. 20192.82002.85002.69002.79002.790012,360,690
11 Apr. 20192.95002.95002.74002.84002.840012,049,509
10 Apr. 20193.21003.27003.10003.12003.120037,760,546
09 Apr. 20193.23003.25003.10003.16003.160038,258,383
08 Apr. 20193.39003.43003.19003.29003.290013,535,188
07 Apr. 20193.47003.48003.29003.30003.300012,035,230
06 Apr. 20193.46003.47003.22003.28003.280011,581,072
05 Apr. 20193.14003.48003.13003.45003.450014,899,134
04 Apr. 20192.75003.10002.73002.99002.990011,479,820
03 Apr. 20192.87002.95002.75002.81002.810011,329,942
02 Apr. 20193.04003.07002.77002.94002.940043,178,423
01 Apr. 20192.59002.66002.51002.57002.57009,104,053
31 Mar. 20192.63002.67002.59002.59002.59009,402,429
30 Mar. 20192.79002.82002.60002.66002.660010,982,287
29 Mar. 20192.50002.89002.50002.79002.790052,863,834
28 Mar. 20192.48002.48002.41002.45002.45008,258,333
27 Mar. 20192.38002.55002.37002.51002.510010,788,478
26 Mar. 20192.32002.32002.21002.27002.270010,699,924
25 Mar. 20192.38002.39002.27002.33002.33008,952,106
24 Mar. 20192.50002.59002.42002.44002.44009,316,442
23 Mar. 20192.36002.52002.33002.52002.520010,436,964
22 Mar. 20192.21002.38002.20002.35002.35009,575,152
21 Mar. 20192.12002.24002.09002.17002.17009,465,535
20 Mar. 20192.09002.17002.05002.17002.170028,914,179
19 Mar. 20192.10002.11002.07002.09002.090027,734,478
18 Mar. 20192.12002.14002.06002.11002.11008,131,058
17 Mar. 20192.14002.16002.09002.12002.120026,037,161
16 Mar. 20192.20002.22002.10002.14002.14007,436,021
15 Mar. 20192.17002.30002.11002.12002.12009,003,361
14 Mar. 20192.01002.32001.97002.12002.12009,045,301
13 Mar. 20192.02002.05001.97002.00002.00007,207,934
12 Mar. 20191.89002.08001.83002.04002.04008,854,978
11 Mar. 20191.93001.95001.89001.91001.91007,791,562
10 Mar. 20191.91002.03001.90001.95001.950038,689,878
09 Mar. 20191.79001.93001.78001.91001.910037,516,577
08 Mar. 20191.74001.80001.72001.76001.760030,969,002
07 Mar. 20191.75001.78001.73001.76001.76007,607,847
06 Mar. 20191.75001.77001.72001.76001.760029,628,260
05 Mar. 20191.79001.81001.72001.74001.74002,465,592
04 Mar. 20191.70001.71001.61001.66001.660028,923,025
03 Mar. 20191.77001.79001.73001.74001.74002,449,029
02 Mar. 20191.83001.84001.77001.79001.79002,385,772
01 Mar. 20191.83001.88001.82001.87001.87004,519,958
28 Feb. 20191.86001.87001.81001.83001.83004,843,646
27 Feb. 20191.84001.88001.79001.84001.84005,522,619
26 Feb. 20191.81001.90001.79001.85001.850036,824,498
25 Feb. 20191.90001.94001.80001.83001.83005,191,321
24 Feb. 20191.55001.83001.55001.82001.82005,875,275
23 Feb. 20191.93001.97001.84001.86001.86005,056,254
22 Feb. 20191.87001.88001.79001.80001.80004,465,290
21 Feb. 20191.80001.84001.73001.83001.83004,921,513
20 Feb. 20191.84001.89001.82001.82001.82005,497,323
19 Feb. 20191.79001.79001.74001.78001.78005,712,567
18 Feb. 20191.85001.88001.76001.82001.82006,319,656
17 Feb. 20191.84001.88001.69001.70001.70005,542,723
16 Feb. 20191.59001.74001.59001.68001.68005,796,490
15 Feb. 20191.56001.59001.55001.57001.57003,556,838
14 Feb. 20191.57001.58001.54001.57001.57002,209,187
13 Feb. 20191.61001.63001.57001.59001.59002,005,183
12 Feb. 20191.63001.64001.59001.61001.61001,968,013
11 Feb. 20191.62001.66001.61001.62001.62005,621,986
10 Feb. 20191.68001.77001.65001.66001.66007,710,032
09 Feb. 20191.59001.62001.57001.60001.60004,784,369
08 Feb. 20191.64001.67001.53001.59001.59006,954,747
07 Feb. 20191.42001.47001.41001.45001.45007,499,727
06 Feb. 20191.46001.50001.40001.42001.42003,758,009
05 Feb. 20191.50001.51001.47001.47001.47007,844,658
04 Feb. 20191.51001.54001.50001.51001.51007,796,426
03 Feb. 20191.50001.56001.49001.54001.54006,573,920
02 Feb. 20191.54001.54001.51001.51001.51004,211,210
01 Feb. 20191.54001.56001.50001.53001.53002,819,923
31 Jan. 20191.51001.53001.46001.48001.48001,929,029
30 Jan. 20191.56001.59001.54001.55001.55008,235,813
29 Jan. 20191.54001.56001.45001.54001.54006,830,476
28 Jan. 20191.54001.59001.50001.56001.56005,252,131
27 Jan. 20191.67001.69001.56001.63001.63009,322,320
26 Jan. 20191.74001.79001.72001.72001.72008,730,396
25 Jan. 20191.78001.78001.73001.77001.77005,763,074
24 Jan. 20191.78001.79001.75001.76001.76006,892,806
23 Jan. 20191.78001.80001.76001.77001.77006,784,137
22 Jan. 20191.81001.85001.79001.82001.82006,739,672
21 Jan. 20191.72001.77001.71001.77001.77006,467,916
20 Jan. 20191.73001.82001.71001.75001.75008,359,408
19 Jan. 20191.83001.87001.79001.81001.81007,074,208
18 Jan. 20191.77001.79001.73001.78001.78005,889,678
17 Jan. 20191.76001.81001.75001.80001.80004,571,459
16 Jan. 20191.75001.79001.72001.77001.77003,516,586
15 Jan. 20191.67001.73001.64001.70001.70003,988,805
14 Jan. 20191.85001.86001.77001.79001.79004,291,545
13 Jan. 20191.67001.70001.65001.66001.66003,632,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...