Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
2.1225 EUR |
1,305,122.5770 OGN |
2.0400 EUR |
1.9000 EUR |
2.3561 EUR |
2.0327 EUR |
| 2021-04-12 |
2.0412 EUR |
1,079,466.4881 OGN |
2.1659 EUR |
1.9466 EUR |
2.2500 EUR |
2.0400 EUR |
| 2021-04-11 |
2.2133 EUR |
538,214.3120 OGN |
2.2105 EUR |
2.0966 EUR |
2.3642 EUR |
2.1713 EUR |
| 2021-04-10 |
2.2639 EUR |
1,010,959.5456 OGN |
2.4743 EUR |
2.0500 EUR |
2.4971 EUR |
2.2116 EUR |
| 2021-04-09 |
2.5604 EUR |
1,004,460.9280 OGN |
2.5905 EUR |
2.3450 EUR |
2.7300 EUR |
2.4497 EUR |
| 2021-04-08 |
2.6488 EUR |
2,170,648.3481 OGN |
2.2458 EUR |
2.2200 EUR |
2.9177 EUR |
2.6238 EUR |
| 2021-04-07 |
2.1168 EUR |
2,413,731.3766 OGN |
1.9487 EUR |
1.7028 EUR |
2.5617 EUR |
2.3242 EUR |
| 2021-04-06 |
2.0455 EUR |
2,851,140.5490 OGN |
1.7800 EUR |
1.7022 EUR |
2.6049 EUR |
2.0439 EUR |
| 2021-04-05 |
1.6783 EUR |
1,477,560.2488 OGN |
1.6618 EUR |
1.5000 EUR |
1.9200 EUR |
1.7800 EUR |
| 2021-04-04 |
1.6002 EUR |
1,132,383.4795 OGN |
1.4295 EUR |
1.4179 EUR |
1.7240 EUR |
1.6235 EUR |
| 2021-04-03 |
1.5238 EUR |
732,098.0713 OGN |
1.5669 EUR |
1.4203 EUR |
1.6000 EUR |
1.4567 EUR |
| 2021-04-02 |
1.5916 EUR |
1,050,418.9264 OGN |
1.5222 EUR |
1.4949 EUR |
1.7093 EUR |
1.5710 EUR |
| 2021-04-01 |
1.5717 EUR |
949,021.9496 OGN |
1.6985 EUR |
1.4734 EUR |
1.7074 EUR |
1.5161 EUR |
| 2021-03-31 |
1.6716 EUR |
2,257,936.4889 OGN |
1.6862 EUR |
1.4712 EUR |
1.8030 EUR |
1.7031 EUR |
| 2021-03-30 |
1.6947 EUR |
7,337,929.9773 OGN |
1.4971 EUR |
1.3585 EUR |
2.0133 EUR |
1.6976 EUR |
| 2021-03-29 |
1.3396 EUR |
4,177,117.2424 OGN |
1.1751 EUR |
1.1065 EUR |
1.5240 EUR |
1.5240 EUR |
| 2021-03-28 |
1.1403 EUR |
6,784,673.2279 OGN |
0.8936 EUR |
0.8727 EUR |
1.3800 EUR |
1.1653 EUR |
| 2021-03-27 |
0.8090 EUR |
708,453.8182 OGN |
0.7861 EUR |
0.7714 EUR |
0.8450 EUR |
0.7959 EUR |
| 2021-03-26 |
0.7483 EUR |
737,302.2755 OGN |
0.6800 EUR |
0.6800 EUR |
0.8082 EUR |
0.7930 EUR |
| 2021-03-25 |
0.6966 EUR |
591,997.1464 OGN |
0.6636 EUR |
0.6453 EUR |
0.7600 EUR |
0.6862 EUR |