Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1024 EUR |
679,146.4560 OGN |
0.1016 EUR |
0.0994 EUR |
0.1044 EUR |
0.1044 EUR |
| 2024-11-21 |
0.0960 EUR |
588,714.9747 OGN |
0.0949 EUR |
0.0915 EUR |
0.1012 EUR |
0.0999 EUR |
| 2024-11-20 |
0.0967 EUR |
189,194.4928 OGN |
0.0956 EUR |
0.0927 EUR |
0.0991 EUR |
0.0948 EUR |
| 2024-11-19 |
0.0996 EUR |
335,724.9520 OGN |
0.1012 EUR |
0.0956 EUR |
0.1020 EUR |
0.0976 EUR |
| 2024-11-18 |
0.1023 EUR |
2,761,494.9445 OGN |
0.0947 EUR |
0.0947 EUR |
0.1107 EUR |
0.1009 EUR |
| 2024-11-17 |
0.0982 EUR |
1,634,662.7209 OGN |
0.0970 EUR |
0.0926 EUR |
0.1054 EUR |
0.0931 EUR |
| 2024-11-16 |
0.0928 EUR |
527,522.0708 OGN |
0.0906 EUR |
0.0906 EUR |
0.0968 EUR |
0.0968 EUR |
| 2024-11-15 |
0.0889 EUR |
1,097,652.1882 OGN |
0.0851 EUR |
0.0831 EUR |
0.0912 EUR |
0.0912 EUR |
| 2024-11-14 |
0.0887 EUR |
297,700.1021 OGN |
0.0900 EUR |
0.0846 EUR |
0.0915 EUR |
0.0884 EUR |
| 2024-11-13 |
0.0910 EUR |
715,014.8816 OGN |
0.0936 EUR |
0.0867 EUR |
0.0945 EUR |
0.0932 EUR |
| 2024-11-12 |
0.0909 EUR |
4,240,724.5319 OGN |
0.0944 EUR |
0.0874 EUR |
0.0987 EUR |
0.0946 EUR |
| 2024-11-11 |
0.0941 EUR |
1,674,225.2535 OGN |
0.0919 EUR |
0.0915 EUR |
0.0977 EUR |
0.0953 EUR |
| 2024-11-10 |
0.0938 EUR |
1,331,193.6428 OGN |
0.0909 EUR |
0.0904 EUR |
0.0940 EUR |
0.0931 EUR |
| 2024-11-09 |
0.0939 EUR |
4,463,082.7982 OGN |
0.0862 EUR |
0.0857 EUR |
0.1001 EUR |
0.0895 EUR |
| 2024-11-08 |
0.0848 EUR |
592,837.1076 OGN |
0.0854 EUR |
0.0829 EUR |
0.0864 EUR |
0.0856 EUR |
| 2024-11-07 |
0.0865 EUR |
778,988.1977 OGN |
0.0869 EUR |
0.0833 EUR |
0.0883 EUR |
0.0854 EUR |
| 2024-11-06 |
0.0846 EUR |
2,408,072.8285 OGN |
0.0823 EUR |
0.0811 EUR |
0.0883 EUR |
0.0880 EUR |
| 2024-11-05 |
0.0843 EUR |
5,924,532.6961 OGN |
0.0727 EUR |
0.0724 EUR |
0.0900 EUR |
0.0827 EUR |
| 2024-11-04 |
0.0756 EUR |
1,006,336.2499 OGN |
0.0757 EUR |
0.0725 EUR |
0.0770 EUR |
0.0725 EUR |
| 2024-11-03 |
0.0812 EUR |
5,101,988.2787 OGN |
0.0861 EUR |
0.0740 EUR |
0.0865 EUR |
0.0772 EUR |
| 2024-11-02 |
0.0922 EUR |
33,237,115.0525 OGN |
0.0756 EUR |
0.0756 EUR |
0.1046 EUR |
0.0869 EUR |
| 2024-11-01 |
0.0749 EUR |
198,698.6054 OGN |
0.0736 EUR |
0.0723 EUR |
0.0759 EUR |
0.0738 EUR |
| 2024-10-31 |
0.0769 EUR |
1,238,975.3330 OGN |
0.0778 EUR |
0.0729 EUR |
0.0788 EUR |
0.0729 EUR |
| 2024-10-30 |
0.0784 EUR |
31,371.0244 OGN |
0.0783 EUR |
0.0776 EUR |
0.0788 EUR |
0.0781 EUR |
| 2024-10-29 |
0.0777 EUR |
145,680.4947 OGN |
0.0762 EUR |
0.0758 EUR |
0.0794 EUR |
0.0787 EUR |
| 2024-10-28 |
0.0742 EUR |
73,357.9257 OGN |
0.0732 EUR |
0.0727 EUR |
0.0755 EUR |
0.0748 EUR |
| 2024-10-27 |
0.0737 EUR |
150,810.5632 OGN |
0.0736 EUR |
0.0733 EUR |
0.0748 EUR |
0.0748 EUR |
| 2024-10-26 |
0.0739 EUR |
32,532.7183 OGN |
0.0732 EUR |
0.0726 EUR |
0.0745 EUR |
0.0742 EUR |
| 2024-10-25 |
0.0777 EUR |
124,675.4614 OGN |
0.0791 EUR |
0.0761 EUR |
0.0791 EUR |
0.0767 EUR |
| 2024-10-24 |
0.0797 EUR |
172,380.5695 OGN |
0.0776 EUR |
0.0776 EUR |
0.0802 EUR |
0.0794 EUR |
| 2024-10-23 |
0.0785 EUR |
104,701.7223 OGN |
0.0810 EUR |
0.0765 EUR |
0.0810 EUR |
0.0775 EUR |
| 2024-10-22 |
0.0813 EUR |
225,503.9642 OGN |
0.0820 EUR |
0.0805 EUR |
0.0829 EUR |
0.0821 EUR |
| 2024-10-21 |
0.0835 EUR |
207,038.7908 OGN |
0.0852 EUR |
0.0817 EUR |
0.0861 EUR |
0.0830 EUR |
| 2024-10-20 |
0.0840 EUR |
309,159.9365 OGN |
0.0836 EUR |
0.0827 EUR |
0.0854 EUR |
0.0842 EUR |
| 2024-10-19 |
0.0819 EUR |
123,055.3419 OGN |
0.0823 EUR |
0.0807 EUR |
0.0831 EUR |
0.0819 EUR |
| 2024-10-18 |
0.0808 EUR |
195,760.8314 OGN |
0.0814 EUR |
0.0801 EUR |
0.0814 EUR |
0.0806 EUR |
| 2024-10-17 |
0.0790 EUR |
119,442.8341 OGN |
0.0802 EUR |
0.0780 EUR |
0.0804 EUR |
0.0790 EUR |
| 2024-10-16 |
0.0803 EUR |
197,794.4853 OGN |
0.0812 EUR |
0.0787 EUR |
0.0812 EUR |
0.0801 EUR |
| 2024-10-15 |
0.0810 EUR |
176,387.1705 OGN |
0.0814 EUR |
0.0792 EUR |
0.0828 EUR |
0.0795 EUR |
| 2024-10-14 |
0.0799 EUR |
578,119.3453 OGN |
0.0790 EUR |
0.0779 EUR |
0.0814 EUR |
0.0807 EUR |
| 2024-10-13 |
0.0774 EUR |
10,384.4965 OGN |
0.0770 EUR |
0.0761 EUR |
0.0770 EUR |
0.0762 EUR |
| 2024-10-12 |
0.0775 EUR |
80,132.8980 OGN |
0.0775 EUR |
0.0765 EUR |
0.0780 EUR |
0.0771 EUR |
| 2024-10-11 |
0.0748 EUR |
265,515.9810 OGN |
0.0729 EUR |
0.0729 EUR |
0.0770 EUR |
0.0768 EUR |
| 2024-10-10 |
0.0721 EUR |
116,177.0149 OGN |
0.0742 EUR |
0.0700 EUR |
0.0742 EUR |
0.0710 EUR |
| 2024-10-09 |
0.0737 EUR |
64,638.8239 OGN |
0.0749 EUR |
0.0720 EUR |
0.0753 EUR |
0.0720 EUR |
| 2024-10-08 |
0.0749 EUR |
23,864.6580 OGN |
0.0754 EUR |
0.0741 EUR |
0.0759 EUR |
0.0746 EUR |
| 2024-10-07 |
0.0771 EUR |
176,959.3991 OGN |
0.0768 EUR |
0.0758 EUR |
0.0781 EUR |
0.0766 EUR |
| 2024-10-06 |
0.0746 EUR |
22,601.7491 OGN |
0.0739 EUR |
0.0738 EUR |
0.0762 EUR |
0.0762 EUR |
| 2024-10-05 |
0.0746 EUR |
169,820.9284 OGN |
0.0749 EUR |
0.0730 EUR |
0.0760 EUR |
0.0736 EUR |
| 2024-10-04 |
0.0725 EUR |
329,007.4430 OGN |
0.0702 EUR |
0.0702 EUR |
0.0749 EUR |
0.0748 EUR |