OMG-AUD - OmiseGo AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
16 Nov. 20183.6178463.8048943.5989043.6604643.660464-
14 Nov. 20183.8000003.9600003.6500003.7800003.7800009,548,993
13 Nov. 20184.4000004.4100004.3300004.3500004.3500006,835,271
12 Nov. 20184.3900004.5500004.3600004.5100004.5100007,859,390
11 Nov. 20184.5300004.5700004.3500004.3800004.3800007,314,856
10 Nov. 20184.6200004.6400004.5300004.5400004.5400007,244,925
09 Nov. 20184.5200004.5900004.4900004.5800004.5800009,674,945
08 Nov. 20184.5600004.6500004.5200004.5600004.56000016,946,195
07 Nov. 20184.8100004.8300004.6600004.6800004.6800009,116,645
06 Nov. 20184.8600004.9700004.7700004.7800004.7800008,135,184
05 Nov. 20184.5500004.7300004.5100004.6500004.6500007,915,076
04 Nov. 20184.6300004.7000004.4900004.5700004.5700006,636,796
03 Nov. 20184.4400004.4700004.3900004.4000004.4000007,017,230
02 Nov. 20184.5200004.5400004.4400004.4700004.4700007,952,957
01 Nov. 20184.5400004.5700004.4500004.5000004.5000006,953,663
31 Oct. 20184.4900004.6200004.3700004.6000004.6000007,882,160
30 Oct. 20184.3500004.4700004.3300004.4600004.46000010,420,822
29 Oct. 20184.4500004.4600004.2800004.3700004.37000010,805,620
27 Oct. 20184.4700004.5200004.4500004.4900004.49000010,195,660
26 Oct. 20184.6200004.6200004.4200004.4500004.45000010,288,677
25 Oct. 20184.6400004.6700004.5700004.6300004.63000013,913,217
24 Oct. 20184.7500004.9600004.6100004.6200004.62000013,642,143
23 Oct. 20184.6600004.8800004.6400004.7600004.76000011,008,050
22 Oct. 20184.7600004.8400004.6400004.6500004.65000010,848,760
21 Oct. 20184.6200004.9100004.5900004.7900004.7900008,013,793
20 Oct. 20184.5900004.6600004.5800004.6100004.6100006,562,388
19 Oct. 20184.5900004.7300004.5500004.6000004.6000006,319,838
18 Oct. 20184.4600004.5900004.4100004.5500004.5500006,611,968
17 Oct. 20184.3900005.5500004.3800004.4500004.4500008,377,575
16 Oct. 20184.3000004.5300004.2900004.4800004.4800006,715,909
15 Oct. 20184.3200004.3700004.2500004.2700004.2700006,306,730
14 Oct. 20184.3900004.4200004.1400004.3300004.33000011,165,066
13 Oct. 20184.1400004.1900004.1100004.1600004.1600007,226,260
12 Oct. 20184.2600004.3400004.2400004.2600004.2600006,257,573
11 Oct. 20184.3000004.3100004.1600004.2000004.2000007,223,157
10 Oct. 20184.1100004.2700004.0800004.1600004.1600006,884,488
09 Oct. 20184.8600005.0000004.8600004.8900004.8900008,102,500
08 Oct. 20184.8600004.9100004.8200004.9000004.9000008,060,339
07 Oct. 20184.9600005.0400004.9200004.9300004.9300009,750,201
06 Oct. 20184.8500004.9200004.8400004.8800004.88000011,552,085
05 Oct. 20184.8800004.9400004.8300004.8500004.85000013,583,823
04 Oct. 20184.9700005.0100004.8700004.9000004.90000017,654,788
03 Oct. 20184.8300004.8700004.7800004.8400004.84000012,155,865
02 Oct. 20184.8600004.9400004.7900004.8300004.83000020,518,587
01 Oct. 20184.9000005.0000004.8700004.9100004.9100009,859,885
30 Sep. 20185.1100005.1500004.9700005.0000005.00000012,271,218
29 Sep. 20185.0700005.1800005.0100005.1100005.11000026,322,250
28 Sep. 20185.0600005.1600004.8600005.0700005.0700004,676,275
27 Sep. 20184.8800004.9200004.7500004.8500004.85000040,123,428
26 Sep. 20184.9200005.1000004.8700005.0500005.05000054,456,461
25 Sep. 20184.5700004.7000004.5700004.6100004.61000052,712,724
24 Sep. 20184.5200004.7700004.4500004.6700004.67000055,550,440
23 Sep. 20184.6600004.9500004.5200004.6800004.68000033,988,222
22 Sep. 20184.9300005.1800004.8200004.9300004.93000028,307,036
21 Sep. 20184.8700005.0400004.7500004.8500004.85000035,076,892
20 Sep. 20184.9700005.3700004.9000004.9900004.99000017,455,305
19 Sep. 20184.5900004.7600004.5600004.5700004.5700005,777,388
18 Sep. 20184.3600004.4300004.2900004.3200004.3200006,517,701
17 Sep. 20184.5100004.5900004.3300004.3500004.35000023,991,542
16 Sep. 20184.2600004.3600004.1200004.3100004.31000039,049,344
15 Sep. 20184.8000004.8600004.6600004.7200004.72000036,448,195
14 Sep. 20185.0300005.1000004.8500004.8800004.88000040,942,154
13 Sep. 20184.8000004.9600004.6000004.8100004.81000058,375,062
12 Sep. 20185.2400005.2400004.7400004.7600004.76000053,813,593
11 Sep. 20184.4100004.7200004.3500004.5600004.56000042,700,380
10 Sep. 20184.5300004.6200004.3200004.4400004.44000044,734,929
09 Sep. 20184.7900005.0100004.6900004.8600004.86000043,506,328
08 Sep. 20184.7600005.0300004.7400004.8000004.80000036,749,746
07 Sep. 20184.7700004.9100004.7000004.8200004.82000033,772,216
06 Sep. 20185.2100005.2400005.0000005.1500005.15000048,342,891
05 Sep. 20185.2500005.5500005.1400005.5000005.50000059,480,200
04 Sep. 20185.3400005.5600005.1500005.2300005.23000033,645,736
03 Sep. 20185.9700006.9600005.9700006.6400006.64000036,985,416
02 Sep. 20185.8700006.1900005.8200006.0200006.02000027,721,018
01 Sep. 20186.2100006.2200005.8300005.9900005.99000018,092,138
31 Aug. 20186.1400006.3200006.0700006.2700006.27000027,090,899
30 Aug. 20185.8300006.0000005.7800005.8800005.88000028,950,827
29 Aug. 20185.9100005.9400005.5900005.7900005.79000028,131,251
28 Aug. 20185.9700006.2600005.7700006.0000006.00000027,817,869
27 Aug. 20185.8000006.1900005.7900006.0300006.03000011,515,888
26 Aug. 20185.4100005.9200005.3500005.6400005.6400006,037,855
25 Aug. 20185.1800005.2500005.0700005.2300005.2300004,761,150
24 Aug. 20185.1200005.2400004.9900005.2200005.2200003,908,788
23 Aug. 20185.1300005.2900005.0600005.2100005.21000016,523,367
22 Aug. 20184.9600005.1300004.9100005.0800005.08000014,648,685
21 Aug. 20185.0400005.1100004.8000004.8000004.80000019,830,542
20 Aug. 20185.1700005.3300005.0200005.2400005.24000014,502,628
19 Aug. 20185.1500005.2300004.9600005.0000005.00000014,321,076
18 Aug. 20185.6800006.0400005.5900005.7000005.70000021,230,057
17 Aug. 20185.6500005.8300005.2700005.6000005.60000025,742,965
16 Aug. 20185.5600006.3200005.5500006.0400006.04000019,825,090
15 Aug. 20185.0300005.1800004.8500005.0900005.09000016,132,282
14 Aug. 20185.0300005.2000004.8200004.9600004.96000026,279,746
13 Aug. 20184.8900005.1500004.7100004.9400004.94000015,667,664
12 Aug. 20185.0100005.2500004.6600005.0100005.01000014,838,882
11 Aug. 20185.7000005.8100005.4900005.6100005.61000025,620,685
10 Aug. 20185.7900006.2300005.7400005.7400005.74000013,280,591
09 Aug. 20186.1000006.1800005.8200006.0300006.03000014,733,334
08 Aug. 20186.3800007.0800006.1900006.7300006.73000024,172,592
07 Aug. 20186.3500007.1200006.0200006.2600006.26000014,251,931
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...