Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.5955 EUR |
5,243,264.1151 OGN |
0.5717 EUR |
0.5295 EUR |
0.6510 EUR |
0.6230 EUR |
| 2022-04-17 |
0.5556 EUR |
6,441,304.6954 OGN |
0.5070 EUR |
0.4948 EUR |
0.6000 EUR |
0.5764 EUR |
| 2022-04-16 |
0.4960 EUR |
1,500,279.3156 OGN |
0.4787 EUR |
0.4712 EUR |
0.5184 EUR |
0.5018 EUR |
| 2022-04-15 |
0.4914 EUR |
754,512.6028 OGN |
0.4965 EUR |
0.4682 EUR |
0.5233 EUR |
0.4777 EUR |
| 2022-04-14 |
0.5007 EUR |
3,227,687.1407 OGN |
0.4441 EUR |
0.4434 EUR |
0.5416 EUR |
0.4985 EUR |
| 2022-04-13 |
0.4392 EUR |
644,358.0997 OGN |
0.4266 EUR |
0.4207 EUR |
0.4559 EUR |
0.4437 EUR |
| 2022-04-12 |
0.4373 EUR |
1,302,721.5317 OGN |
0.4404 EUR |
0.4090 EUR |
0.4547 EUR |
0.4234 EUR |
| 2022-04-11 |
0.4652 EUR |
1,163,857.1305 OGN |
0.5111 EUR |
0.4350 EUR |
0.5129 EUR |
0.4383 EUR |
| 2022-04-10 |
0.5404 EUR |
2,871,143.0972 OGN |
0.5569 EUR |
0.5147 EUR |
0.5678 EUR |
0.5237 EUR |
| 2022-04-09 |
0.5273 EUR |
8,123,444.1915 OGN |
0.4372 EUR |
0.4372 EUR |
0.5831 EUR |
0.5556 EUR |
| 2022-04-08 |
0.4574 EUR |
655,195.0031 OGN |
0.4635 EUR |
0.4320 EUR |
0.4772 EUR |
0.4347 EUR |
| 2022-04-07 |
0.4550 EUR |
521,554.9591 OGN |
0.4390 EUR |
0.4302 EUR |
0.4651 EUR |
0.4629 EUR |
| 2022-04-06 |
0.4635 EUR |
1,649,179.7413 OGN |
0.5006 EUR |
0.4358 EUR |
0.5006 EUR |
0.4489 EUR |
| 2022-04-05 |
0.5221 EUR |
1,250,633.0536 OGN |
0.5202 EUR |
0.5000 EUR |
0.5421 EUR |
0.5041 EUR |
| 2022-04-04 |
0.5231 EUR |
935,059.1219 OGN |
0.5450 EUR |
0.4871 EUR |
0.5459 EUR |
0.5222 EUR |
| 2022-04-03 |
0.5470 EUR |
1,136,785.2376 OGN |
0.5315 EUR |
0.5168 EUR |
0.5694 EUR |
0.5502 EUR |
| 2022-04-02 |
0.5559 EUR |
1,352,173.7076 OGN |
0.5531 EUR |
0.5260 EUR |
0.5763 EUR |
0.5401 EUR |
| 2022-04-01 |
0.5412 EUR |
1,857,285.8839 OGN |
0.5517 EUR |
0.5131 EUR |
0.5656 EUR |
0.5507 EUR |
| 2022-03-31 |
0.5787 EUR |
3,272,547.4270 OGN |
0.5976 EUR |
0.5437 EUR |
0.6234 EUR |
0.5517 EUR |
| 2022-03-30 |
0.6233 EUR |
8,554,290.4438 OGN |
0.5366 EUR |
0.5291 EUR |
0.6742 EUR |
0.5990 EUR |
| 2022-03-29 |
0.5425 EUR |
1,339,312.8352 OGN |
0.5274 EUR |
0.5245 EUR |
0.5550 EUR |
0.5394 EUR |
| 2022-03-28 |
0.5744 EUR |
2,323,213.5371 OGN |
0.5563 EUR |
0.5480 EUR |
0.5907 EUR |
0.5539 EUR |
| 2022-03-27 |
0.5541 EUR |
2,301,430.1448 OGN |
0.5531 EUR |
0.5400 EUR |
0.5645 EUR |
0.5506 EUR |
| 2022-03-26 |
0.5689 EUR |
2,946,146.4307 OGN |
0.5579 EUR |
0.5442 EUR |
0.5950 EUR |
0.5538 EUR |
| 2022-03-25 |
0.5547 EUR |
3,316,357.3948 OGN |
0.5612 EUR |
0.5250 EUR |
0.5754 EUR |
0.5525 EUR |
| 2022-03-24 |
0.5887 EUR |
3,000,743.7539 OGN |
0.5922 EUR |
0.5580 EUR |
0.6213 EUR |
0.5598 EUR |
| 2022-03-23 |
0.5977 EUR |
4,151,894.1263 OGN |
0.6194 EUR |
0.5730 EUR |
0.6550 EUR |
0.5916 EUR |
| 2022-03-22 |
0.6143 EUR |
5,494,951.0826 OGN |
0.6287 EUR |
0.5731 EUR |
0.6450 EUR |
0.6223 EUR |
| 2022-03-21 |
0.6499 EUR |
6,931,084.5705 OGN |
0.7366 EUR |
0.6111 EUR |
0.7414 EUR |
0.6316 EUR |
| 2022-03-20 |
0.6852 EUR |
13,816,113.6980 OGN |
0.6300 EUR |
0.5975 EUR |
0.7621 EUR |
0.7497 EUR |
| 2022-03-19 |
0.6689 EUR |
18,685,498.0721 OGN |
0.5562 EUR |
0.5291 EUR |
0.7660 EUR |
0.6275 EUR |
| 2022-03-18 |
0.4917 EUR |
18,335,363.1636 OGN |
0.3693 EUR |
0.3638 EUR |
0.5733 EUR |
0.5491 EUR |
| 2022-03-17 |
0.3811 EUR |
1,849,874.8870 OGN |
0.4051 EUR |
0.3628 EUR |
0.4115 EUR |
0.3693 EUR |
| 2022-03-16 |
0.4123 EUR |
5,697,996.7501 OGN |
0.4179 EUR |
0.3866 EUR |
0.4690 EUR |
0.4008 EUR |
| 2022-03-15 |
0.4394 EUR |
15,443,155.4179 OGN |
0.3814 EUR |
0.3756 EUR |
0.4815 EUR |
0.4338 EUR |
| 2022-03-14 |
0.3751 EUR |
18,622,068.6984 OGN |
0.3256 EUR |
0.3172 EUR |
0.4135 EUR |
0.3786 EUR |
| 2022-03-13 |
0.3452 EUR |
17,408,342.2023 OGN |
0.2409 EUR |
0.2397 EUR |
0.3925 EUR |
0.3262 EUR |
| 2022-03-12 |
0.2439 EUR |
106,616.1993 OGN |
0.2403 EUR |
0.2397 EUR |
0.2462 EUR |
0.2414 EUR |
| 2022-03-11 |
0.2446 EUR |
376,965.8854 OGN |
0.2424 EUR |
0.2364 EUR |
0.2487 EUR |
0.2425 EUR |
| 2022-03-10 |
0.2391 EUR |
528,398.1711 OGN |
0.2548 EUR |
0.2304 EUR |
0.2550 EUR |
0.2435 EUR |
| 2022-03-09 |
0.2594 EUR |
759,149.9894 OGN |
0.2491 EUR |
0.2487 EUR |
0.2732 EUR |
0.2524 EUR |
| 2022-03-08 |
0.2486 EUR |
294,542.6386 OGN |
0.2476 EUR |
0.2439 EUR |
0.2556 EUR |
0.2453 EUR |
| 2022-03-07 |
0.2460 EUR |
503,290.8789 OGN |
0.2460 EUR |
0.2376 EUR |
0.2595 EUR |
0.2490 EUR |
| 2022-03-06 |
0.2512 EUR |
190,964.2295 OGN |
0.2595 EUR |
0.2468 EUR |
0.2598 EUR |
0.2483 EUR |
| 2022-03-05 |
0.2529 EUR |
175,683.6038 OGN |
0.2497 EUR |
0.2441 EUR |
0.2606 EUR |
0.2574 EUR |
| 2022-03-04 |
0.2590 EUR |
408,086.0063 OGN |
0.2663 EUR |
0.2462 EUR |
0.2888 EUR |
0.2505 EUR |