Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.6303 EUR |
217,843.0163 OGN |
0.6166 EUR |
0.6165 EUR |
0.6421 EUR |
0.6421 EUR |
| 2021-09-29 |
0.6180 EUR |
319,215.9809 OGN |
0.5964 EUR |
0.5895 EUR |
0.6412 EUR |
0.6057 EUR |
| 2021-09-28 |
0.6144 EUR |
396,213.0572 OGN |
0.6127 EUR |
0.5905 EUR |
0.6346 EUR |
0.5997 EUR |
| 2021-09-27 |
0.6436 EUR |
511,151.6566 OGN |
0.6238 EUR |
0.6128 EUR |
0.6645 EUR |
0.6152 EUR |
| 2021-09-26 |
0.6202 EUR |
564,874.0493 OGN |
0.6389 EUR |
0.5830 EUR |
0.6547 EUR |
0.6260 EUR |
| 2021-09-25 |
0.6514 EUR |
438,503.8358 OGN |
0.6595 EUR |
0.6243 EUR |
0.6697 EUR |
0.6494 EUR |
| 2021-09-24 |
0.6522 EUR |
1,032,757.5361 OGN |
0.7395 EUR |
0.6032 EUR |
0.7444 EUR |
0.6632 EUR |
| 2021-09-23 |
0.7141 EUR |
902,995.1785 OGN |
0.6896 EUR |
0.6755 EUR |
0.7501 EUR |
0.7450 EUR |
| 2021-09-22 |
0.6572 EUR |
752,099.6552 OGN |
0.6134 EUR |
0.5969 EUR |
0.6976 EUR |
0.6880 EUR |
| 2021-09-21 |
0.6756 EUR |
1,029,870.8149 OGN |
0.7035 EUR |
0.6032 EUR |
0.7403 EUR |
0.6189 EUR |
| 2021-09-20 |
0.7588 EUR |
1,043,290.5077 OGN |
0.8676 EUR |
0.6800 EUR |
0.8676 EUR |
0.7025 EUR |
| 2021-09-19 |
0.8877 EUR |
370,563.8921 OGN |
0.9107 EUR |
0.8500 EUR |
0.9250 EUR |
0.8598 EUR |
| 2021-09-18 |
0.9338 EUR |
434,370.9897 OGN |
0.9055 EUR |
0.8843 EUR |
0.9758 EUR |
0.9051 EUR |
| 2021-09-17 |
0.9326 EUR |
1,082,165.9675 OGN |
0.9625 EUR |
0.8814 EUR |
0.9683 EUR |
0.9088 EUR |
| 2021-09-16 |
0.9789 EUR |
1,827,460.7795 OGN |
0.8776 EUR |
0.8646 EUR |
1.0572 EUR |
0.9729 EUR |
| 2021-09-15 |
0.8620 EUR |
563,938.6182 OGN |
0.8300 EUR |
0.8205 EUR |
0.8890 EUR |
0.8768 EUR |
| 2021-09-14 |
0.8127 EUR |
475,593.8218 OGN |
0.7745 EUR |
0.7740 EUR |
0.8375 EUR |
0.8197 EUR |
| 2021-09-13 |
0.7874 EUR |
783,734.9035 OGN |
0.8544 EUR |
0.7361 EUR |
0.8544 EUR |
0.7774 EUR |
| 2021-09-12 |
0.8371 EUR |
500,382.2139 OGN |
0.8035 EUR |
0.7815 EUR |
0.8714 EUR |
0.8569 EUR |
| 2021-09-11 |
0.8059 EUR |
651,355.3601 OGN |
0.7902 EUR |
0.7741 EUR |
0.8350 EUR |
0.7965 EUR |
| 2021-09-10 |
0.8131 EUR |
650,024.7196 OGN |
0.8472 EUR |
0.7639 EUR |
0.8840 EUR |
0.7789 EUR |
| 2021-09-09 |
0.8560 EUR |
1,021,023.5482 OGN |
0.8427 EUR |
0.8056 EUR |
0.8877 EUR |
0.8500 EUR |
| 2021-09-08 |
0.8296 EUR |
1,489,199.3819 OGN |
0.8522 EUR |
0.7500 EUR |
0.8837 EUR |
0.8597 EUR |
| 2021-09-07 |
0.9260 EUR |
1,805,720.4603 OGN |
1.1540 EUR |
0.7028 EUR |
1.1700 EUR |
0.8612 EUR |
| 2021-09-06 |
1.1375 EUR |
496,440.6681 OGN |
1.1236 EUR |
1.0757 EUR |
1.1852 EUR |
1.1592 EUR |
| 2021-09-05 |
1.1013 EUR |
426,776.1763 OGN |
1.0708 EUR |
1.0553 EUR |
1.1363 EUR |
1.1115 EUR |
| 2021-09-04 |
1.0981 EUR |
572,097.3859 OGN |
1.1368 EUR |
1.0501 EUR |
1.1579 EUR |
1.0776 EUR |
| 2021-09-03 |
1.0599 EUR |
1,216,958.6713 OGN |
0.9836 EUR |
0.9576 EUR |
1.1671 EUR |
1.1477 EUR |
| 2021-09-02 |
0.9873 EUR |
564,114.4471 OGN |
0.9911 EUR |
0.9519 EUR |
1.0182 EUR |
0.9869 EUR |
| 2021-09-01 |
0.9725 EUR |
728,069.2210 OGN |
0.9531 EUR |
0.9291 EUR |
0.9986 EUR |
0.9886 EUR |
| 2021-08-31 |
0.9915 EUR |
1,107,145.3918 OGN |
1.0077 EUR |
0.9300 EUR |
1.0418 EUR |
0.9555 EUR |
| 2021-08-30 |
1.0177 EUR |
2,364,746.4902 OGN |
0.8933 EUR |
0.8933 EUR |
1.1200 EUR |
1.0389 EUR |
| 2021-08-29 |
0.9001 EUR |
374,253.8543 OGN |
0.9212 EUR |
0.8743 EUR |
0.9321 EUR |
0.8925 EUR |
| 2021-08-28 |
0.9145 EUR |
535,625.6844 OGN |
0.9099 EUR |
0.8795 EUR |
0.9400 EUR |
0.9053 EUR |
| 2021-08-27 |
0.8848 EUR |
798,145.1178 OGN |
0.8659 EUR |
0.8247 EUR |
0.9244 EUR |
0.9052 EUR |
| 2021-08-26 |
0.9161 EUR |
1,082,794.0276 OGN |
0.9021 EUR |
0.8372 EUR |
1.0290 EUR |
0.8809 EUR |
| 2021-08-25 |
0.8907 EUR |
707,872.8122 OGN |
0.8739 EUR |
0.8381 EUR |
0.9332 EUR |
0.9148 EUR |
| 2021-08-24 |
0.9171 EUR |
742,748.9486 OGN |
0.9728 EUR |
0.8506 EUR |
0.9900 EUR |
0.8900 EUR |
| 2021-08-23 |
0.9812 EUR |
545,215.5392 OGN |
1.0107 EUR |
0.9503 EUR |
1.0240 EUR |
0.9803 EUR |
| 2021-08-22 |
0.9836 EUR |
1,317,071.7077 OGN |
0.9315 EUR |
0.9235 EUR |
1.0297 EUR |
1.0098 EUR |
| 2021-08-21 |
0.9453 EUR |
729,647.9174 OGN |
0.9118 EUR |
0.8899 EUR |
0.9869 EUR |
0.9411 EUR |
| 2021-08-20 |
0.8863 EUR |
493,480.7427 OGN |
0.8696 EUR |
0.8447 EUR |
0.9251 EUR |
0.9051 EUR |
| 2021-08-19 |
0.8219 EUR |
522,076.2747 OGN |
0.8102 EUR |
0.7800 EUR |
0.8827 EUR |
0.8655 EUR |
| 2021-08-18 |
0.8161 EUR |
879,986.1774 OGN |
0.8243 EUR |
0.7750 EUR |
0.8630 EUR |
0.8141 EUR |
| 2021-08-17 |
0.8802 EUR |
892,654.0232 OGN |
0.8966 EUR |
0.7994 EUR |
0.9500 EUR |
0.8255 EUR |
| 2021-08-16 |
0.9358 EUR |
1,031,168.3177 OGN |
0.9123 EUR |
0.8702 EUR |
1.0093 EUR |
0.9079 EUR |
| 2021-08-15 |
0.8852 EUR |
854,626.9667 OGN |
0.9204 EUR |
0.8500 EUR |
0.9228 EUR |
0.8986 EUR |
| 2021-08-14 |
0.8807 EUR |
1,522,833.0689 OGN |
0.8380 EUR |
0.8108 EUR |
0.9480 EUR |
0.9148 EUR |
| 2021-08-13 |
0.8159 EUR |
976,635.3208 OGN |
0.7755 EUR |
0.7474 EUR |
0.8453 EUR |
0.8322 EUR |
| 2021-08-12 |
0.7740 EUR |
1,050,458.9518 OGN |
0.8001 EUR |
0.7326 EUR |
0.8414 EUR |
0.7739 EUR |