Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.4691 EUR |
197,006.7095 OGN |
0.4859 EUR |
0.4420 EUR |
0.4977 EUR |
0.4606 EUR |
| 2022-01-07 |
0.4917 EUR |
264,750.2657 OGN |
0.5193 EUR |
0.4701 EUR |
0.5193 EUR |
0.4803 EUR |
| 2022-01-06 |
0.5180 EUR |
372,647.6823 OGN |
0.5279 EUR |
0.5017 EUR |
0.5332 EUR |
0.5246 EUR |
| 2022-01-05 |
0.5691 EUR |
709,262.2928 OGN |
0.5882 EUR |
0.4950 EUR |
0.6171 EUR |
0.5272 EUR |
| 2022-01-04 |
0.5868 EUR |
541,781.0703 OGN |
0.5665 EUR |
0.5509 EUR |
0.6041 EUR |
0.5887 EUR |
| 2022-01-03 |
0.5668 EUR |
284,334.0494 OGN |
0.5603 EUR |
0.5504 EUR |
0.5769 EUR |
0.5730 EUR |
| 2022-01-02 |
0.5579 EUR |
91,713.2637 OGN |
0.5570 EUR |
0.5411 EUR |
0.5694 EUR |
0.5682 EUR |
| 2022-01-01 |
0.5478 EUR |
71,652.7580 OGN |
0.5424 EUR |
0.5395 EUR |
0.5540 EUR |
0.5509 EUR |
| 2021-12-31 |
0.5448 EUR |
323,882.5483 OGN |
0.5596 EUR |
0.5261 EUR |
0.5794 EUR |
0.5434 EUR |
| 2021-12-30 |
0.5602 EUR |
235,625.8654 OGN |
0.5553 EUR |
0.5379 EUR |
0.5761 EUR |
0.5559 EUR |
| 2021-12-29 |
0.5631 EUR |
230,008.7586 OGN |
0.5672 EUR |
0.5454 EUR |
0.5850 EUR |
0.5690 EUR |
| 2021-12-28 |
0.5957 EUR |
568,827.9335 OGN |
0.6364 EUR |
0.5659 EUR |
0.6364 EUR |
0.5676 EUR |
| 2021-12-27 |
0.6582 EUR |
368,750.7333 OGN |
0.6465 EUR |
0.6386 EUR |
0.6754 EUR |
0.6429 EUR |
| 2021-12-26 |
0.6372 EUR |
286,307.5312 OGN |
0.6352 EUR |
0.6116 EUR |
0.6535 EUR |
0.6429 EUR |
| 2021-12-25 |
0.6320 EUR |
631,727.9843 OGN |
0.5975 EUR |
0.5975 EUR |
0.6529 EUR |
0.6389 EUR |
| 2021-12-24 |
0.6029 EUR |
386,787.4142 OGN |
0.6072 EUR |
0.5810 EUR |
0.6250 EUR |
0.5875 EUR |
| 2021-12-23 |
0.5991 EUR |
375,778.9802 OGN |
0.5629 EUR |
0.5516 EUR |
0.6262 EUR |
0.6070 EUR |
| 2021-12-22 |
0.5779 EUR |
322,632.6469 OGN |
0.5552 EUR |
0.5495 EUR |
0.5928 EUR |
0.5637 EUR |
| 2021-12-21 |
0.5440 EUR |
211,316.1570 OGN |
0.5408 EUR |
0.5262 EUR |
0.5575 EUR |
0.5541 EUR |
| 2021-12-20 |
0.5607 EUR |
496,461.2075 OGN |
0.5328 EUR |
0.5129 EUR |
0.6166 EUR |
0.5364 EUR |
| 2021-12-19 |
0.5382 EUR |
112,003.8018 OGN |
0.5364 EUR |
0.5277 EUR |
0.5473 EUR |
0.5403 EUR |
| 2021-12-18 |
0.5388 EUR |
155,388.7307 OGN |
0.5323 EUR |
0.5200 EUR |
0.5465 EUR |
0.5350 EUR |
| 2021-12-17 |
0.5402 EUR |
205,502.0555 OGN |
0.5491 EUR |
0.5160 EUR |
0.5615 EUR |
0.5330 EUR |
| 2021-12-16 |
0.5670 EUR |
423,841.1760 OGN |
0.5506 EUR |
0.5470 EUR |
0.5970 EUR |
0.5586 EUR |
| 2021-12-15 |
0.5427 EUR |
232,809.4124 OGN |
0.5401 EUR |
0.5050 EUR |
0.5653 EUR |
0.5492 EUR |
| 2021-12-14 |
0.5324 EUR |
219,320.6640 OGN |
0.5242 EUR |
0.5130 EUR |
0.5467 EUR |
0.5367 EUR |
| 2021-12-13 |
0.5513 EUR |
277,770.3825 OGN |
0.6055 EUR |
0.5155 EUR |
0.6064 EUR |
0.5306 EUR |
| 2021-12-12 |
0.5982 EUR |
234,131.8839 OGN |
0.5954 EUR |
0.5757 EUR |
0.6096 EUR |
0.6051 EUR |
| 2021-12-11 |
0.5814 EUR |
201,347.3471 OGN |
0.5646 EUR |
0.5539 EUR |
0.6059 EUR |
0.5944 EUR |
| 2021-12-10 |
0.5877 EUR |
629,179.1289 OGN |
0.5892 EUR |
0.5618 EUR |
0.6096 EUR |
0.5618 EUR |
| 2021-12-09 |
0.6236 EUR |
212,492.9090 OGN |
0.6479 EUR |
0.5904 EUR |
0.6516 EUR |
0.6043 EUR |
| 2021-12-08 |
0.6480 EUR |
400,857.2391 OGN |
0.6401 EUR |
0.6150 EUR |
0.6829 EUR |
0.6453 EUR |
| 2021-12-07 |
0.6604 EUR |
397,038.7591 OGN |
0.6671 EUR |
0.6332 EUR |
0.6840 EUR |
0.6366 EUR |
| 2021-12-06 |
0.6321 EUR |
327,272.4919 OGN |
0.6568 EUR |
0.5837 EUR |
0.6904 EUR |
0.6619 EUR |
| 2021-12-05 |
0.6843 EUR |
181,539.9724 OGN |
0.7305 EUR |
0.6367 EUR |
0.7600 EUR |
0.6685 EUR |
| 2021-12-04 |
0.6911 EUR |
1,594,983.1930 OGN |
0.8485 EUR |
0.5119 EUR |
0.8540 EUR |
0.7245 EUR |
| 2021-12-03 |
0.8974 EUR |
688,674.1351 OGN |
0.8875 EUR |
0.8226 EUR |
0.9442 EUR |
0.8531 EUR |
| 2021-12-02 |
0.8839 EUR |
260,908.0477 OGN |
0.8977 EUR |
0.8600 EUR |
0.9195 EUR |
0.8875 EUR |
| 2021-12-01 |
0.9231 EUR |
562,556.9601 OGN |
0.8829 EUR |
0.8819 EUR |
0.9501 EUR |
0.9091 EUR |
| 2021-11-30 |
0.8939 EUR |
348,686.0750 OGN |
0.9099 EUR |
0.8712 EUR |
0.9227 EUR |
0.8866 EUR |
| 2021-11-29 |
0.9157 EUR |
270,728.9615 OGN |
0.9136 EUR |
0.8867 EUR |
0.9441 EUR |
0.9148 EUR |
| 2021-11-28 |
0.8810 EUR |
515,035.6694 OGN |
0.9176 EUR |
0.8223 EUR |
0.9196 EUR |
0.9087 EUR |
| 2021-11-27 |
0.9400 EUR |
678,460.5807 OGN |
0.8923 EUR |
0.8844 EUR |
0.9829 EUR |
0.9182 EUR |
| 2021-11-26 |
0.9140 EUR |
1,050,284.1814 OGN |
1.0116 EUR |
0.8602 EUR |
1.0239 EUR |
0.8877 EUR |
| 2021-11-25 |
1.0365 EUR |
1,347,365.9340 OGN |
1.0458 EUR |
0.9502 EUR |
1.1189 EUR |
1.0147 EUR |
| 2021-11-24 |
0.9743 EUR |
2,101,508.2031 OGN |
0.9050 EUR |
0.8731 EUR |
1.0572 EUR |
1.0493 EUR |
| 2021-11-23 |
0.9094 EUR |
331,624.1171 OGN |
0.9373 EUR |
0.8900 EUR |
0.9760 EUR |
0.9001 EUR |
| 2021-11-22 |
0.9317 EUR |
288,165.3215 OGN |
0.9919 EUR |
0.8835 EUR |
1.0014 EUR |
0.9378 EUR |
| 2021-11-21 |
1.0233 EUR |
865,162.7096 OGN |
0.9999 EUR |
0.9589 EUR |
1.0816 EUR |
1.0110 EUR |
| 2021-11-20 |
0.9773 EUR |
1,047,646.4039 OGN |
0.8997 EUR |
0.8966 EUR |
1.0138 EUR |
1.0017 EUR |