Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.3300 EUR |
668,478.1271 OGN |
0.3200 EUR |
0.3122 EUR |
0.3424 EUR |
0.3372 EUR |
| 2022-02-06 |
0.3133 EUR |
262,419.3638 OGN |
0.3105 EUR |
0.3041 EUR |
0.3240 EUR |
0.3105 EUR |
| 2022-02-05 |
0.3107 EUR |
523,809.0252 OGN |
0.3050 EUR |
0.3000 EUR |
0.3206 EUR |
0.3097 EUR |
| 2022-02-04 |
0.2964 EUR |
466,574.7031 OGN |
0.2852 EUR |
0.2831 EUR |
0.3052 EUR |
0.3045 EUR |
| 2022-02-03 |
0.2786 EUR |
228,942.6974 OGN |
0.2770 EUR |
0.2677 EUR |
0.2889 EUR |
0.2821 EUR |
| 2022-02-02 |
0.2911 EUR |
437,879.0877 OGN |
0.2931 EUR |
0.2768 EUR |
0.3007 EUR |
0.2822 EUR |
| 2022-02-01 |
0.2915 EUR |
362,408.0412 OGN |
0.2842 EUR |
0.2830 EUR |
0.2973 EUR |
0.2932 EUR |
| 2022-01-31 |
0.2748 EUR |
387,772.4344 OGN |
0.2799 EUR |
0.2674 EUR |
0.2846 EUR |
0.2824 EUR |
| 2022-01-30 |
0.2881 EUR |
338,825.0631 OGN |
0.2997 EUR |
0.2780 EUR |
0.3031 EUR |
0.2831 EUR |
| 2022-01-29 |
0.3001 EUR |
174,002.1001 OGN |
0.2927 EUR |
0.2912 EUR |
0.3060 EUR |
0.3001 EUR |
| 2022-01-28 |
0.2814 EUR |
372,744.5869 OGN |
0.2792 EUR |
0.2695 EUR |
0.2956 EUR |
0.2922 EUR |
| 2022-01-27 |
0.2819 EUR |
488,383.2279 OGN |
0.2889 EUR |
0.2675 EUR |
0.2970 EUR |
0.2788 EUR |
| 2022-01-26 |
0.2962 EUR |
618,559.3176 OGN |
0.2822 EUR |
0.2792 EUR |
0.3240 EUR |
0.2846 EUR |
| 2022-01-25 |
0.2828 EUR |
557,397.8768 OGN |
0.2720 EUR |
0.2678 EUR |
0.2997 EUR |
0.2856 EUR |
| 2022-01-24 |
0.2797 EUR |
329,927.1498 OGN |
0.2955 EUR |
0.2500 EUR |
0.3249 EUR |
0.2839 EUR |
| 2022-01-23 |
0.3065 EUR |
419,797.2082 OGN |
0.2866 EUR |
0.2770 EUR |
0.3850 EUR |
0.2955 EUR |
| 2022-01-22 |
0.3099 EUR |
1,029,893.2453 OGN |
0.3081 EUR |
0.2507 EUR |
0.5894 EUR |
0.2851 EUR |
| 2022-01-21 |
0.3462 EUR |
1,075,714.4006 OGN |
0.3769 EUR |
0.3000 EUR |
0.3784 EUR |
0.3100 EUR |
| 2022-01-20 |
0.4014 EUR |
881,662.5626 OGN |
0.4137 EUR |
0.3768 EUR |
0.4174 EUR |
0.3768 EUR |
| 2022-01-19 |
0.4273 EUR |
169,953.0577 OGN |
0.4398 EUR |
0.4154 EUR |
0.4416 EUR |
0.4175 EUR |
| 2022-01-18 |
0.4340 EUR |
256,301.8439 OGN |
0.4498 EUR |
0.4294 EUR |
0.4532 EUR |
0.4446 EUR |
| 2022-01-17 |
0.4507 EUR |
508,551.7873 OGN |
0.4741 EUR |
0.4388 EUR |
0.4768 EUR |
0.4467 EUR |
| 2022-01-16 |
0.4713 EUR |
191,188.6197 OGN |
0.4678 EUR |
0.4636 EUR |
0.4802 EUR |
0.4742 EUR |
| 2022-01-15 |
0.4654 EUR |
106,189.9348 OGN |
0.4567 EUR |
0.4550 EUR |
0.4757 EUR |
0.4690 EUR |
| 2022-01-14 |
0.4495 EUR |
109,620.7101 OGN |
0.4436 EUR |
0.4367 EUR |
0.4604 EUR |
0.4578 EUR |
| 2022-01-13 |
0.4626 EUR |
210,669.2834 OGN |
0.4725 EUR |
0.4457 EUR |
0.4867 EUR |
0.4493 EUR |
| 2022-01-12 |
0.4691 EUR |
291,634.5626 OGN |
0.4556 EUR |
0.4537 EUR |
0.4801 EUR |
0.4746 EUR |
| 2022-01-11 |
0.4480 EUR |
188,220.3996 OGN |
0.4376 EUR |
0.4339 EUR |
0.4597 EUR |
0.4547 EUR |
| 2022-01-10 |
0.4486 EUR |
274,005.8256 OGN |
0.4658 EUR |
0.4184 EUR |
0.4698 EUR |
0.4380 EUR |
| 2022-01-09 |
0.4643 EUR |
181,607.4808 OGN |
0.4534 EUR |
0.4529 EUR |
0.4758 EUR |
0.4640 EUR |