Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.8780 EUR |
1,046,611.3525 OGN |
0.8612 EUR |
0.8317 EUR |
0.9200 EUR |
0.8610 EUR |
| 2021-06-01 |
0.9010 EUR |
1,304,504.6804 OGN |
0.8955 EUR |
0.8514 EUR |
0.9758 EUR |
0.8611 EUR |
| 2021-05-31 |
0.8786 EUR |
1,865,531.0024 OGN |
0.9351 EUR |
0.8317 EUR |
1.0000 EUR |
0.8997 EUR |
| 2021-05-30 |
0.8548 EUR |
2,206,098.1286 OGN |
0.7280 EUR |
0.6775 EUR |
0.9710 EUR |
0.9107 EUR |
| 2021-05-29 |
0.7584 EUR |
1,129,984.4684 OGN |
0.7820 EUR |
0.6695 EUR |
0.8717 EUR |
0.7180 EUR |
| 2021-05-28 |
0.8213 EUR |
2,652,414.4320 OGN |
0.9129 EUR |
0.7395 EUR |
0.9224 EUR |
0.7646 EUR |
| 2021-05-27 |
0.9695 EUR |
2,739,781.2673 OGN |
0.9858 EUR |
0.8509 EUR |
1.0965 EUR |
0.9096 EUR |
| 2021-05-26 |
1.0285 EUR |
8,016,861.9841 OGN |
0.8837 EUR |
0.8298 EUR |
1.2000 EUR |
1.0078 EUR |
| 2021-05-25 |
0.6937 EUR |
2,581,538.4372 OGN |
0.5589 EUR |
0.5218 EUR |
0.7979 EUR |
0.7903 EUR |
| 2021-05-24 |
0.5292 EUR |
616,886.5753 OGN |
0.4721 EUR |
0.4542 EUR |
0.5716 EUR |
0.5635 EUR |
| 2021-05-23 |
0.4873 EUR |
458,270.8580 OGN |
0.5600 EUR |
0.3728 EUR |
0.6050 EUR |
0.4568 EUR |
| 2021-05-22 |
0.5646 EUR |
401,626.5843 OGN |
0.5856 EUR |
0.5086 EUR |
0.6183 EUR |
0.5727 EUR |
| 2021-05-21 |
0.6449 EUR |
699,429.5260 OGN |
0.6591 EUR |
0.5000 EUR |
0.8000 EUR |
0.5749 EUR |
| 2021-05-20 |
0.6593 EUR |
671,837.5000 OGN |
0.5804 EUR |
0.5300 EUR |
0.7228 EUR |
0.6632 EUR |
| 2021-05-19 |
0.6458 EUR |
2,060,189.2771 OGN |
0.9416 EUR |
0.3861 EUR |
0.9428 EUR |
0.6190 EUR |
| 2021-05-18 |
0.9593 EUR |
419,461.0432 OGN |
0.9168 EUR |
0.9057 EUR |
1.0311 EUR |
0.9139 EUR |
| 2021-05-17 |
0.9267 EUR |
702,130.0341 OGN |
0.9905 EUR |
0.8500 EUR |
0.9908 EUR |
0.9065 EUR |
| 2021-05-16 |
1.0124 EUR |
619,107.9117 OGN |
1.0295 EUR |
0.9170 EUR |
1.1236 EUR |
0.9715 EUR |
| 2021-05-15 |
1.0690 EUR |
612,330.4909 OGN |
1.1463 EUR |
1.0032 EUR |
1.1490 EUR |
1.0214 EUR |
| 2021-05-14 |
1.1571 EUR |
875,503.8471 OGN |
1.0600 EUR |
1.0600 EUR |
1.2798 EUR |
1.1332 EUR |
| 2021-05-13 |
1.0605 EUR |
731,618.9534 OGN |
0.9964 EUR |
0.9356 EUR |
1.1462 EUR |
1.0414 EUR |
| 2021-05-12 |
1.2694 EUR |
1,063,556.7100 OGN |
1.1812 EUR |
1.0951 EUR |
1.3781 EUR |
1.1394 EUR |
| 2021-05-11 |
1.1375 EUR |
637,411.1991 OGN |
1.1273 EUR |
1.0786 EUR |
1.2115 EUR |
1.1354 EUR |
| 2021-05-10 |
1.2108 EUR |
967,373.6610 OGN |
1.2813 EUR |
0.9859 EUR |
1.3399 EUR |
1.1318 EUR |
| 2021-05-09 |
1.2849 EUR |
639,379.5559 OGN |
1.3008 EUR |
1.2200 EUR |
1.3553 EUR |
1.2853 EUR |
| 2021-05-08 |
1.3062 EUR |
636,133.5698 OGN |
1.2972 EUR |
1.2664 EUR |
1.3571 EUR |
1.2915 EUR |
| 2021-05-07 |
1.3193 EUR |
1,254,071.4776 OGN |
1.3163 EUR |
1.2446 EUR |
1.4200 EUR |
1.2956 EUR |
| 2021-05-06 |
1.3652 EUR |
1,356,461.2346 OGN |
1.4191 EUR |
1.2916 EUR |
1.4568 EUR |
1.3307 EUR |
| 2021-05-05 |
1.4228 EUR |
593,691.6663 OGN |
1.3100 EUR |
1.3001 EUR |
1.5238 EUR |
1.4046 EUR |
| 2021-05-04 |
1.3964 EUR |
815,863.1443 OGN |
1.5390 EUR |
1.2826 EUR |
1.5413 EUR |
1.3286 EUR |
| 2021-05-03 |
1.5514 EUR |
544,580.5200 OGN |
1.4947 EUR |
1.4947 EUR |
1.6184 EUR |
1.5356 EUR |
| 2021-05-02 |
1.4977 EUR |
396,339.1802 OGN |
1.5617 EUR |
1.4397 EUR |
1.5617 EUR |
1.4975 EUR |
| 2021-05-01 |
1.5393 EUR |
454,483.3508 OGN |
1.5339 EUR |
1.4684 EUR |
1.5956 EUR |
1.5459 EUR |
| 2021-04-30 |
1.5259 EUR |
683,659.2863 OGN |
1.4912 EUR |
1.4432 EUR |
1.6035 EUR |
1.5481 EUR |
| 2021-04-29 |
1.5279 EUR |
521,709.1217 OGN |
1.5595 EUR |
1.4284 EUR |
1.6143 EUR |
1.4860 EUR |
| 2021-04-28 |
1.5556 EUR |
457,304.4929 OGN |
1.6180 EUR |
1.4434 EUR |
1.6826 EUR |
1.5361 EUR |
| 2021-04-27 |
1.5533 EUR |
514,254.3766 OGN |
1.4139 EUR |
1.3937 EUR |
1.7118 EUR |
1.6182 EUR |
| 2021-04-26 |
1.4498 EUR |
616,772.0519 OGN |
1.2600 EUR |
1.2437 EUR |
1.5929 EUR |
1.3853 EUR |
| 2021-04-25 |
1.2735 EUR |
394,496.3550 OGN |
1.2246 EUR |
1.1661 EUR |
1.3745 EUR |
1.2254 EUR |
| 2021-04-24 |
1.2926 EUR |
435,646.0881 OGN |
1.3976 EUR |
1.2133 EUR |
1.4042 EUR |
1.2369 EUR |
| 2021-04-23 |
1.2894 EUR |
1,052,214.9393 OGN |
1.3765 EUR |
1.1384 EUR |
1.4274 EUR |
1.3466 EUR |
| 2021-04-22 |
1.6160 EUR |
1,067,935.4367 OGN |
1.6147 EUR |
1.2834 EUR |
1.8499 EUR |
1.4341 EUR |
| 2021-04-21 |
1.6808 EUR |
1,962,197.6757 OGN |
1.4123 EUR |
1.4027 EUR |
1.8490 EUR |
1.6722 EUR |
| 2021-04-20 |
1.3731 EUR |
1,021,616.7360 OGN |
1.3927 EUR |
1.2221 EUR |
1.6250 EUR |
1.4192 EUR |
| 2021-04-19 |
1.5554 EUR |
702,503.2019 OGN |
1.6712 EUR |
1.3370 EUR |
1.9000 EUR |
1.4268 EUR |
| 2021-04-18 |
1.6718 EUR |
745,704.0600 OGN |
1.9297 EUR |
1.3763 EUR |
1.9887 EUR |
1.6920 EUR |
| 2021-04-17 |
1.9423 EUR |
749,081.0051 OGN |
1.9161 EUR |
1.8775 EUR |
2.0044 EUR |
1.9800 EUR |
| 2021-04-16 |
1.9117 EUR |
1,070,084.1563 OGN |
2.0249 EUR |
1.7282 EUR |
2.0452 EUR |
1.9105 EUR |
| 2021-04-15 |
2.0404 EUR |
837,729.0720 OGN |
1.9805 EUR |
1.9000 EUR |
2.1615 EUR |
2.0137 EUR |
| 2021-04-14 |
1.9350 EUR |
943,250.7237 OGN |
2.0334 EUR |
1.8000 EUR |
2.1200 EUR |
1.9594 EUR |