Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2443 EUR |
939,653.7455 OGN |
0.2579 EUR |
0.2294 EUR |
0.2625 EUR |
0.2548 EUR |
| 2022-06-06 |
0.2635 EUR |
753,508.1093 OGN |
0.2537 EUR |
0.2535 EUR |
0.2744 EUR |
0.2599 EUR |
| 2022-06-05 |
0.2601 EUR |
528,677.8766 OGN |
0.2730 EUR |
0.2530 EUR |
0.2730 EUR |
0.2576 EUR |
| 2022-06-04 |
0.2641 EUR |
511,443.5667 OGN |
0.2676 EUR |
0.2569 EUR |
0.2743 EUR |
0.2706 EUR |
| 2022-06-03 |
0.2903 EUR |
1,994,566.8869 OGN |
0.2717 EUR |
0.2636 EUR |
0.3189 EUR |
0.2673 EUR |
| 2022-06-02 |
0.2666 EUR |
1,359,380.9120 OGN |
0.2562 EUR |
0.2486 EUR |
0.2910 EUR |
0.2739 EUR |
| 2022-06-01 |
0.2950 EUR |
3,233,776.1651 OGN |
0.3136 EUR |
0.2568 EUR |
0.3280 EUR |
0.2658 EUR |
| 2022-05-31 |
0.3068 EUR |
13,777,019.2202 OGN |
0.2126 EUR |
0.2112 EUR |
0.3674 EUR |
0.3196 EUR |
| 2022-05-30 |
0.2031 EUR |
1,339,421.2589 OGN |
0.1906 EUR |
0.1888 EUR |
0.2169 EUR |
0.2137 EUR |
| 2022-05-29 |
0.1863 EUR |
970,803.0444 OGN |
0.1857 EUR |
0.1782 EUR |
0.1923 EUR |
0.1912 EUR |
| 2022-05-28 |
0.1842 EUR |
1,052,961.3634 OGN |
0.1790 EUR |
0.1768 EUR |
0.1935 EUR |
0.1838 EUR |
| 2022-05-27 |
0.1840 EUR |
1,248,724.4677 OGN |
0.1877 EUR |
0.1726 EUR |
0.2009 EUR |
0.1794 EUR |
| 2022-05-26 |
0.1960 EUR |
878,075.8516 OGN |
0.2095 EUR |
0.1812 EUR |
0.2136 EUR |
0.1894 EUR |
| 2022-05-25 |
0.2151 EUR |
386,841.4426 OGN |
0.2225 EUR |
0.2088 EUR |
0.2269 EUR |
0.2111 EUR |
| 2022-05-24 |
0.2161 EUR |
303,437.6432 OGN |
0.2211 EUR |
0.2062 EUR |
0.2278 EUR |
0.2223 EUR |
| 2022-05-23 |
0.2319 EUR |
523,248.7398 OGN |
0.2291 EUR |
0.2198 EUR |
0.2427 EUR |
0.2203 EUR |
| 2022-05-22 |
0.2303 EUR |
357,486.2506 OGN |
0.2274 EUR |
0.2214 EUR |
0.2367 EUR |
0.2328 EUR |
| 2022-05-21 |
0.2253 EUR |
255,921.0293 OGN |
0.2228 EUR |
0.2179 EUR |
0.2316 EUR |
0.2269 EUR |
| 2022-05-20 |
0.2341 EUR |
985,121.8459 OGN |
0.2446 EUR |
0.2145 EUR |
0.2591 EUR |
0.2253 EUR |
| 2022-05-19 |
0.2391 EUR |
1,902,893.8744 OGN |
0.2083 EUR |
0.2008 EUR |
0.2552 EUR |
0.2454 EUR |
| 2022-05-18 |
0.2241 EUR |
705,190.6296 OGN |
0.2388 EUR |
0.2066 EUR |
0.2473 EUR |
0.2067 EUR |
| 2022-05-17 |
0.2203 EUR |
479,516.0287 OGN |
0.2060 EUR |
0.2057 EUR |
0.2394 EUR |
0.2358 EUR |
| 2022-05-16 |
0.2101 EUR |
426,966.7073 OGN |
0.2254 EUR |
0.2040 EUR |
0.2258 EUR |
0.2063 EUR |
| 2022-05-15 |
0.2176 EUR |
410,787.0335 OGN |
0.2166 EUR |
0.2075 EUR |
0.2280 EUR |
0.2241 EUR |
| 2022-05-14 |
0.2034 EUR |
455,095.3766 OGN |
0.1972 EUR |
0.1919 EUR |
0.2182 EUR |
0.2125 EUR |
| 2022-05-13 |
0.2135 EUR |
784,086.2249 OGN |
0.1823 EUR |
0.1815 EUR |
0.2274 EUR |
0.1965 EUR |
| 2022-05-12 |
0.1735 EUR |
3,082,235.8186 OGN |
0.1882 EUR |
0.1382 EUR |
0.2067 EUR |
0.1759 EUR |
| 2022-05-11 |
0.2128 EUR |
7,377,586.2679 OGN |
0.2812 EUR |
0.1738 EUR |
0.2865 EUR |
0.1990 EUR |
| 2022-05-10 |
0.2829 EUR |
2,092,899.5614 OGN |
0.2563 EUR |
0.2526 EUR |
0.3164 EUR |
0.2814 EUR |
| 2022-05-09 |
0.2907 EUR |
3,075,413.8706 OGN |
0.3500 EUR |
0.2677 EUR |
0.3518 EUR |
0.2702 EUR |
| 2022-05-08 |
0.3556 EUR |
467,515.1485 OGN |
0.3685 EUR |
0.3415 EUR |
0.3715 EUR |
0.3459 EUR |
| 2022-05-07 |
0.3779 EUR |
286,516.7186 OGN |
0.3879 EUR |
0.3570 EUR |
0.3911 EUR |
0.3679 EUR |
| 2022-05-06 |
0.3908 EUR |
539,913.7761 OGN |
0.3995 EUR |
0.3737 EUR |
0.4032 EUR |
0.3960 EUR |
| 2022-05-05 |
0.4201 EUR |
1,019,260.9929 OGN |
0.4517 EUR |
0.3846 EUR |
0.4585 EUR |
0.3905 EUR |
| 2022-05-04 |
0.4330 EUR |
1,305,832.8151 OGN |
0.4160 EUR |
0.4151 EUR |
0.4513 EUR |
0.4500 EUR |
| 2022-05-03 |
0.4218 EUR |
398,922.6284 OGN |
0.4245 EUR |
0.4096 EUR |
0.4398 EUR |
0.4171 EUR |
| 2022-05-02 |
0.4277 EUR |
456,600.6602 OGN |
0.4390 EUR |
0.4098 EUR |
0.4573 EUR |
0.4260 EUR |
| 2022-05-01 |
0.4293 EUR |
661,408.3832 OGN |
0.4319 EUR |
0.4177 EUR |
0.4427 EUR |
0.4323 EUR |
| 2022-04-30 |
0.4829 EUR |
1,794,316.3221 OGN |
0.4472 EUR |
0.4448 EUR |
0.5065 EUR |
0.4518 EUR |
| 2022-04-29 |
0.4663 EUR |
703,686.8470 OGN |
0.4971 EUR |
0.4415 EUR |
0.4971 EUR |
0.4472 EUR |
| 2022-04-28 |
0.5034 EUR |
728,770.3547 OGN |
0.5120 EUR |
0.4901 EUR |
0.5191 EUR |
0.4982 EUR |
| 2022-04-27 |
0.5103 EUR |
855,497.2207 OGN |
0.4800 EUR |
0.4799 EUR |
0.5318 EUR |
0.5080 EUR |
| 2022-04-26 |
0.5093 EUR |
1,095,309.1044 OGN |
0.5372 EUR |
0.4742 EUR |
0.5586 EUR |
0.4792 EUR |
| 2022-04-25 |
0.5325 EUR |
1,706,403.8858 OGN |
0.5610 EUR |
0.5115 EUR |
0.5610 EUR |
0.5389 EUR |
| 2022-04-24 |
0.6025 EUR |
2,817,890.6198 OGN |
0.5908 EUR |
0.5583 EUR |
0.6250 EUR |
0.5583 EUR |
| 2022-04-23 |
0.5768 EUR |
2,166,553.0778 OGN |
0.5363 EUR |
0.5260 EUR |
0.6053 EUR |
0.5804 EUR |
| 2022-04-22 |
0.5438 EUR |
460,668.4539 OGN |
0.5484 EUR |
0.5190 EUR |
0.5689 EUR |
0.5305 EUR |
| 2022-04-21 |
0.5875 EUR |
2,169,010.9720 OGN |
0.5793 EUR |
0.5377 EUR |
0.6300 EUR |
0.5470 EUR |
| 2022-04-20 |
0.5875 EUR |
1,352,971.8173 OGN |
0.6121 EUR |
0.5674 EUR |
0.6152 EUR |
0.5725 EUR |
| 2022-04-19 |
0.6277 EUR |
3,051,628.7718 OGN |
0.6248 EUR |
0.5853 EUR |
0.6700 EUR |
0.6095 EUR |