Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.8867 EUR |
596,171.7287 OGN |
0.8697 EUR |
0.8286 EUR |
0.9292 EUR |
0.8917 EUR |
| 2021-11-18 |
0.8947 EUR |
1,409,870.0583 OGN |
0.9204 EUR |
0.8022 EUR |
0.9640 EUR |
0.8567 EUR |
| 2021-11-17 |
0.8899 EUR |
939,936.0163 OGN |
0.8372 EUR |
0.8085 EUR |
0.9500 EUR |
0.9306 EUR |
| 2021-11-16 |
0.8705 EUR |
1,070,446.0487 OGN |
0.9385 EUR |
0.7925 EUR |
0.9385 EUR |
0.8640 EUR |
| 2021-11-15 |
0.9755 EUR |
383,851.1763 OGN |
0.9907 EUR |
0.9359 EUR |
1.0172 EUR |
0.9490 EUR |
| 2021-11-14 |
0.9867 EUR |
424,042.8305 OGN |
1.0056 EUR |
0.9542 EUR |
1.0315 EUR |
0.9828 EUR |
| 2021-11-13 |
1.0452 EUR |
564,941.7693 OGN |
1.0406 EUR |
0.9961 EUR |
1.1007 EUR |
1.0053 EUR |
| 2021-11-12 |
1.0515 EUR |
1,080,054.8919 OGN |
1.1055 EUR |
0.9900 EUR |
1.1057 EUR |
1.0376 EUR |
| 2021-11-11 |
1.1624 EUR |
5,499,783.2441 OGN |
0.9449 EUR |
0.9346 EUR |
1.3178 EUR |
1.1283 EUR |
| 2021-11-10 |
0.9621 EUR |
1,430,280.5917 OGN |
0.9036 EUR |
0.8756 EUR |
1.0373 EUR |
0.9372 EUR |
| 2021-11-09 |
0.9274 EUR |
900,944.4839 OGN |
0.9102 EUR |
0.8942 EUR |
0.9700 EUR |
0.9076 EUR |
| 2021-11-08 |
0.8854 EUR |
457,660.1253 OGN |
0.8967 EUR |
0.8651 EUR |
0.9100 EUR |
0.9000 EUR |
| 2021-11-07 |
0.8841 EUR |
436,893.7217 OGN |
0.8968 EUR |
0.8520 EUR |
0.9099 EUR |
0.8810 EUR |
| 2021-11-06 |
0.8658 EUR |
195,929.0021 OGN |
0.8632 EUR |
0.8285 EUR |
0.9200 EUR |
0.8672 EUR |
| 2021-11-05 |
0.8889 EUR |
718,516.0280 OGN |
0.9166 EUR |
0.8531 EUR |
0.9400 EUR |
0.8603 EUR |
| 2021-11-04 |
0.9213 EUR |
811,070.0973 OGN |
0.9070 EUR |
0.8887 EUR |
1.0000 EUR |
0.9226 EUR |
| 2021-11-03 |
0.9202 EUR |
917,465.7717 OGN |
0.9782 EUR |
0.8716 EUR |
1.0000 EUR |
0.9059 EUR |
| 2021-11-02 |
0.9843 EUR |
1,422,140.8365 OGN |
0.8815 EUR |
0.8815 EUR |
1.0586 EUR |
0.9826 EUR |
| 2021-11-01 |
0.8886 EUR |
567,275.2095 OGN |
0.8636 EUR |
0.8251 EUR |
0.9594 EUR |
0.8919 EUR |
| 2021-10-31 |
0.9157 EUR |
1,634,877.2514 OGN |
0.9551 EUR |
0.8161 EUR |
1.0799 EUR |
0.8730 EUR |