Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1380 EUR |
62,708,444.3215 OGN |
0.1000 EUR |
0.0972 EUR |
0.1891 EUR |
0.1385 EUR |
| 2023-09-29 |
0.0970 EUR |
10,072,118.4273 OGN |
0.0865 EUR |
0.0856 EUR |
0.1026 EUR |
0.0998 EUR |
| 2023-09-28 |
0.0867 EUR |
829,478.3752 OGN |
0.0848 EUR |
0.0844 EUR |
0.0888 EUR |
0.0863 EUR |
| 2023-09-27 |
0.0844 EUR |
557,357.2442 OGN |
0.0845 EUR |
0.0830 EUR |
0.0854 EUR |
0.0836 EUR |
| 2023-09-26 |
0.0849 EUR |
780,029.5840 OGN |
0.0863 EUR |
0.0834 EUR |
0.0868 EUR |
0.0839 EUR |
| 2023-09-25 |
0.0868 EUR |
1,978,541.0362 OGN |
0.0827 EUR |
0.0827 EUR |
0.0894 EUR |
0.0856 EUR |
| 2023-09-24 |
0.0843 EUR |
383,019.7826 OGN |
0.0849 EUR |
0.0825 EUR |
0.0856 EUR |
0.0825 EUR |
| 2023-09-23 |
0.0850 EUR |
667,142.4512 OGN |
0.0866 EUR |
0.0834 EUR |
0.0868 EUR |
0.0851 EUR |
| 2023-09-22 |
0.0864 EUR |
371,786.6383 OGN |
0.0850 EUR |
0.0840 EUR |
0.0875 EUR |
0.0869 EUR |
| 2023-09-21 |
0.0884 EUR |
1,508,067.1685 OGN |
0.0913 EUR |
0.0853 EUR |
0.0932 EUR |
0.0860 EUR |
| 2023-09-20 |
0.0902 EUR |
2,361,179.3309 OGN |
0.0908 EUR |
0.0886 EUR |
0.0923 EUR |
0.0909 EUR |
| 2023-09-19 |
0.0896 EUR |
5,289,405.1522 OGN |
0.0876 EUR |
0.0864 EUR |
0.0926 EUR |
0.0905 EUR |
| 2023-09-18 |
0.0929 EUR |
10,284,131.5144 OGN |
0.0816 EUR |
0.0815 EUR |
0.0969 EUR |
0.0885 EUR |
| 2023-09-17 |
0.0835 EUR |
1,011,657.1954 OGN |
0.0866 EUR |
0.0810 EUR |
0.0866 EUR |
0.0821 EUR |
| 2023-09-16 |
0.0885 EUR |
5,025,472.5093 OGN |
0.0892 EUR |
0.0861 EUR |
0.0905 EUR |
0.0882 EUR |
| 2023-09-15 |
0.0887 EUR |
5,411,955.7089 OGN |
0.0889 EUR |
0.0872 EUR |
0.0908 EUR |
0.0892 EUR |
| 2023-09-14 |
0.0926 EUR |
22,883,022.8708 OGN |
0.0800 EUR |
0.0797 EUR |
0.0999 EUR |
0.0900 EUR |
| 2023-09-13 |
0.0807 EUR |
1,683,292.2858 OGN |
0.0815 EUR |
0.0788 EUR |
0.0817 EUR |
0.0803 EUR |
| 2023-09-12 |
0.0831 EUR |
4,669,668.5781 OGN |
0.0825 EUR |
0.0806 EUR |
0.0851 EUR |
0.0823 EUR |
| 2023-09-11 |
0.0830 EUR |
8,762,755.8835 OGN |
0.0826 EUR |
0.0780 EUR |
0.0884 EUR |
0.0829 EUR |
| 2023-09-10 |
0.0836 EUR |
6,566,059.9371 OGN |
0.0876 EUR |
0.0796 EUR |
0.0923 EUR |
0.0835 EUR |
| 2023-09-09 |
0.0900 EUR |
19,059,184.5574 OGN |
0.0951 EUR |
0.0830 EUR |
0.0985 EUR |
0.0894 EUR |
| 2023-09-08 |
0.1008 EUR |
86,778,351.1859 OGN |
0.0758 EUR |
0.0752 EUR |
0.1212 EUR |
0.0948 EUR |
| 2023-09-07 |
0.0740 EUR |
6,303,532.2521 OGN |
0.0726 EUR |
0.0715 EUR |
0.0766 EUR |
0.0739 EUR |
| 2023-09-06 |
0.0711 EUR |
640,592.0114 OGN |
0.0715 EUR |
0.0691 EUR |
0.0734 EUR |
0.0734 EUR |
| 2023-09-05 |
0.0704 EUR |
739,641.7531 OGN |
0.0707 EUR |
0.0692 EUR |
0.0729 EUR |
0.0707 EUR |
| 2023-09-04 |
0.0696 EUR |
1,400,618.1017 OGN |
0.0677 EUR |
0.0677 EUR |
0.0726 EUR |
0.0682 EUR |
| 2023-09-03 |
0.0684 EUR |
362,695.9585 OGN |
0.0669 EUR |
0.0661 EUR |
0.0714 EUR |
0.0670 EUR |
| 2023-09-02 |
0.0668 EUR |
101,772.7139 OGN |
0.0676 EUR |
0.0661 EUR |
0.0679 EUR |
0.0668 EUR |
| 2023-09-01 |
0.0686 EUR |
268,063.8123 OGN |
0.0693 EUR |
0.0673 EUR |
0.0693 EUR |
0.0674 EUR |
| 2023-08-31 |
0.0700 EUR |
68,868.9694 OGN |
0.0718 EUR |
0.0684 EUR |
0.0720 EUR |
0.0694 EUR |
| 2023-08-30 |
0.0739 EUR |
1,919,181.8278 OGN |
0.0729 EUR |
0.0713 EUR |
0.0764 EUR |
0.0718 EUR |
| 2023-08-29 |
0.0687 EUR |
1,168,088.4038 OGN |
0.0685 EUR |
0.0656 EUR |
0.0736 EUR |
0.0723 EUR |
| 2023-08-28 |
0.0686 EUR |
642,965.3224 OGN |
0.0693 EUR |
0.0668 EUR |
0.0705 EUR |
0.0685 EUR |
| 2023-08-27 |
0.0679 EUR |
1,669,075.6223 OGN |
0.0689 EUR |
0.0670 EUR |
0.0691 EUR |
0.0690 EUR |
| 2023-08-26 |
0.0709 EUR |
1,573,030.1112 OGN |
0.0706 EUR |
0.0693 EUR |
0.0722 EUR |
0.0695 EUR |
| 2023-08-25 |
0.0705 EUR |
224,255.6493 OGN |
0.0706 EUR |
0.0697 EUR |
0.0712 EUR |
0.0705 EUR |
| 2023-08-24 |
0.0721 EUR |
1,077,375.3226 OGN |
0.0735 EUR |
0.0709 EUR |
0.0738 EUR |
0.0718 EUR |
| 2023-08-23 |
0.0728 EUR |
787,905.0112 OGN |
0.0716 EUR |
0.0716 EUR |
0.0747 EUR |
0.0737 EUR |
| 2023-08-22 |
0.0681 EUR |
584,319.9603 OGN |
0.0721 EUR |
0.0448 EUR |
0.0729 EUR |
0.0701 EUR |
| 2023-08-21 |
0.0722 EUR |
728,826.2796 OGN |
0.0730 EUR |
0.0699 EUR |
0.0733 EUR |
0.0721 EUR |
| 2023-08-20 |
0.0731 EUR |
148,005.3712 OGN |
0.0743 EUR |
0.0717 EUR |
0.0747 EUR |
0.0729 EUR |
| 2023-08-19 |
0.0731 EUR |
511,231.1752 OGN |
0.0720 EUR |
0.0717 EUR |
0.0746 EUR |
0.0736 EUR |
| 2023-08-18 |
0.0699 EUR |
1,194,061.3814 OGN |
0.0685 EUR |
0.0685 EUR |
0.0719 EUR |
0.0716 EUR |
| 2023-08-17 |
0.0707 EUR |
1,143,782.2776 OGN |
0.0759 EUR |
0.0612 EUR |
0.0787 EUR |
0.0688 EUR |
| 2023-08-16 |
0.0782 EUR |
2,326,798.9667 OGN |
0.0794 EUR |
0.0750 EUR |
0.0814 EUR |
0.0760 EUR |
| 2023-08-15 |
0.0824 EUR |
1,253,693.6879 OGN |
0.0859 EUR |
0.0746 EUR |
0.0859 EUR |
0.0798 EUR |
| 2023-08-14 |
0.0866 EUR |
723,270.1409 OGN |
0.0855 EUR |
0.0855 EUR |
0.0875 EUR |
0.0864 EUR |
| 2023-08-13 |
0.0873 EUR |
2,566,830.2903 OGN |
0.0872 EUR |
0.0855 EUR |
0.0890 EUR |
0.0855 EUR |
| 2023-08-12 |
0.0886 EUR |
5,772,245.6674 OGN |
0.0866 EUR |
0.0865 EUR |
0.0910 EUR |
0.0880 EUR |