Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-03 |
0.2758 EUR |
553,707.9330 OGN |
0.2765 EUR |
0.2625 EUR |
0.2883 EUR |
0.2685 EUR |
| 2022-03-02 |
0.2801 EUR |
410,136.5553 OGN |
0.2860 EUR |
0.2716 EUR |
0.2870 EUR |
0.2790 EUR |
| 2022-03-01 |
0.2813 EUR |
410,068.4008 OGN |
0.2761 EUR |
0.2729 EUR |
0.2905 EUR |
0.2865 EUR |
| 2022-02-28 |
0.2627 EUR |
500,163.6187 OGN |
0.2468 EUR |
0.2441 EUR |
0.2748 EUR |
0.2744 EUR |
| 2022-02-27 |
0.2533 EUR |
527,410.7213 OGN |
0.2573 EUR |
0.2463 EUR |
0.2637 EUR |
0.2495 EUR |
| 2022-02-26 |
0.2628 EUR |
269,309.8230 OGN |
0.2637 EUR |
0.2567 EUR |
0.2719 EUR |
0.2575 EUR |
| 2022-02-25 |
0.2512 EUR |
423,563.9076 OGN |
0.2442 EUR |
0.2415 EUR |
0.2662 EUR |
0.2643 EUR |
| 2022-02-24 |
0.2280 EUR |
1,659,677.7622 OGN |
0.2489 EUR |
0.2108 EUR |
0.2502 EUR |
0.2427 EUR |
| 2022-02-23 |
0.2625 EUR |
171,920.5392 OGN |
0.2579 EUR |
0.2521 EUR |
0.2720 EUR |
0.2552 EUR |
| 2022-02-22 |
0.2485 EUR |
342,044.6074 OGN |
0.2472 EUR |
0.2381 EUR |
0.2592 EUR |
0.2588 EUR |
| 2022-02-21 |
0.2657 EUR |
907,141.1316 OGN |
0.2664 EUR |
0.2491 EUR |
0.2822 EUR |
0.2537 EUR |
| 2022-02-20 |
0.2676 EUR |
791,606.2375 OGN |
0.2848 EUR |
0.2608 EUR |
0.2848 EUR |
0.2703 EUR |
| 2022-02-19 |
0.2838 EUR |
744,633.3489 OGN |
0.2835 EUR |
0.2740 EUR |
0.2919 EUR |
0.2861 EUR |
| 2022-02-18 |
0.2940 EUR |
626,089.8256 OGN |
0.2924 EUR |
0.2817 EUR |
0.3025 EUR |
0.2850 EUR |
| 2022-02-17 |
0.3106 EUR |
696,516.6760 OGN |
0.3292 EUR |
0.2921 EUR |
0.3330 EUR |
0.2942 EUR |
| 2022-02-16 |
0.3321 EUR |
472,657.0410 OGN |
0.3404 EUR |
0.3153 EUR |
0.3415 EUR |
0.3327 EUR |
| 2022-02-15 |
0.3353 EUR |
757,955.4854 OGN |
0.3225 EUR |
0.3225 EUR |
0.3434 EUR |
0.3417 EUR |
| 2022-02-14 |
0.3181 EUR |
494,870.4704 OGN |
0.3309 EUR |
0.3100 EUR |
0.3325 EUR |
0.3220 EUR |
| 2022-02-13 |
0.3449 EUR |
2,139,161.7573 OGN |
0.3308 EUR |
0.3257 EUR |
0.3699 EUR |
0.3318 EUR |
| 2022-02-12 |
0.3294 EUR |
1,382,463.4037 OGN |
0.3295 EUR |
0.3191 EUR |
0.3471 EUR |
0.3279 EUR |
| 2022-02-11 |
0.3667 EUR |
3,271,822.1473 OGN |
0.3578 EUR |
0.3240 EUR |
0.3950 EUR |
0.3306 EUR |
| 2022-02-10 |
0.3725 EUR |
3,834,427.5786 OGN |
0.3555 EUR |
0.3200 EUR |
0.4009 EUR |
0.3601 EUR |
| 2022-02-09 |
0.3536 EUR |
1,359,312.0270 OGN |
0.3245 EUR |
0.3190 EUR |
0.3743 EUR |
0.3553 EUR |
| 2022-02-08 |
0.3264 EUR |
825,832.3376 OGN |
0.3352 EUR |
0.3100 EUR |
0.3505 EUR |
0.3231 EUR |