Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |