Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-24 |
0.7365 EUR |
623,660.4256 OGN |
0.7211 EUR |
0.6638 EUR |
0.7792 EUR |
0.6841 EUR |
| 2021-03-23 |
0.7425 EUR |
858,521.7420 OGN |
0.7309 EUR |
0.6830 EUR |
0.8184 EUR |
0.7240 EUR |
| 2021-03-22 |
0.7773 EUR |
944,208.4729 OGN |
0.8159 EUR |
0.7037 EUR |
0.8558 EUR |
0.7456 EUR |
| 2021-03-21 |
0.8133 EUR |
717,314.0994 OGN |
0.8281 EUR |
0.7647 EUR |
0.8617 EUR |
0.8059 EUR |
| 2021-03-20 |
0.8895 EUR |
1,783,321.6043 OGN |
0.8154 EUR |
0.8088 EUR |
0.9660 EUR |
0.8584 EUR |
| 2021-03-19 |
0.8195 EUR |
1,498,244.6753 OGN |
0.8262 EUR |
0.7656 EUR |
0.8898 EUR |
0.8163 EUR |
| 2021-03-18 |
0.8373 EUR |
1,019,501.2941 OGN |
0.8455 EUR |
0.7914 EUR |
0.8633 EUR |
0.8333 EUR |
| 2021-03-17 |
0.8762 EUR |
1,815,453.8296 OGN |
0.8510 EUR |
0.7905 EUR |
0.9676 EUR |
0.8622 EUR |
| 2021-03-16 |
0.9298 EUR |
3,794,333.4155 OGN |
0.9694 EUR |
0.7780 EUR |
1.1441 EUR |
0.8492 EUR |
| 2021-03-15 |
0.8317 EUR |
6,181,744.2825 OGN |
0.6166 EUR |
0.6080 EUR |
1.0589 EUR |
1.0332 EUR |
| 2021-03-14 |
0.6513 EUR |
886,413.1125 OGN |
0.6650 EUR |
0.6120 EUR |
0.6757 EUR |
0.6317 EUR |
| 2021-03-13 |
0.6924 EUR |
1,554,813.9556 OGN |
0.6917 EUR |
0.6560 EUR |
0.7532 EUR |
0.6721 EUR |
| 2021-03-12 |
0.7333 EUR |
3,319,968.1351 OGN |
0.7680 EUR |
0.6729 EUR |
0.8200 EUR |
0.6803 EUR |
| 2021-03-11 |
0.7316 EUR |
5,180,654.2228 OGN |
0.6262 EUR |
0.6061 EUR |
0.8029 EUR |
0.7504 EUR |
| 2021-03-10 |
0.6559 EUR |
4,489,686.1274 OGN |
0.6647 EUR |
0.5909 EUR |
0.7441 EUR |
0.6382 EUR |
| 2021-03-09 |
0.7133 EUR |
10,987,369.6599 OGN |
0.5777 EUR |
0.5673 EUR |
0.8497 EUR |
0.6635 EUR |
| 2021-03-08 |
0.5341 EUR |
4,921,850.7314 OGN |
0.4971 EUR |
0.4311 EUR |
0.6055 EUR |
0.5768 EUR |
| 2021-03-07 |
0.4945 EUR |
4,358,352.5121 OGN |
0.3835 EUR |
0.3820 EUR |
0.5922 EUR |
0.5143 EUR |
| 2021-03-06 |
0.3909 EUR |
894,857.0791 OGN |
0.3877 EUR |
0.3681 EUR |
0.4151 EUR |
0.3845 EUR |
| 2021-03-05 |
0.3867 EUR |
2,211,189.7684 OGN |
0.4485 EUR |
0.3551 EUR |
0.4522 EUR |
0.3894 EUR |
| 2021-03-04 |
0.4289 EUR |
4,448,788.6481 OGN |
0.3260 EUR |
0.3250 EUR |
0.4807 EUR |
0.4474 EUR |
| 2021-03-03 |
0.3361 EUR |
702,479.3078 OGN |
0.3100 EUR |
0.3046 EUR |
0.3659 EUR |
0.3365 EUR |
| 2021-03-02 |
0.3114 EUR |
1,210,439.6080 OGN |
0.2873 EUR |
0.2816 EUR |
0.3440 EUR |
0.3049 EUR |
| 2021-03-01 |
0.2779 EUR |
2,580,957.1653 OGN |
0.2741 EUR |
0.2210 EUR |
0.3151 EUR |
0.2868 EUR |
| 2021-02-28 |
0.2961 EUR |
8,888,039.2538 OGN |
0.2300 EUR |
0.2150 EUR |
0.3521 EUR |
0.2629 EUR |
| 2021-02-27 |
0.2316 EUR |
229,180.5563 OGN |
0.2272 EUR |
0.2246 EUR |
0.2392 EUR |
0.2360 EUR |
| 2021-02-26 |
0.2279 EUR |
242,598.1985 OGN |
0.2300 EUR |
0.2106 EUR |
0.2518 EUR |
0.2198 EUR |
| 2021-02-25 |
0.2425 EUR |
153,066.2047 OGN |
0.2502 EUR |
0.2348 EUR |
0.2716 EUR |
0.2348 EUR |
| 2021-02-24 |
0.2432 EUR |
365,937.3741 OGN |
0.2336 EUR |
0.2307 EUR |
0.2700 EUR |
0.2529 EUR |
| 2021-02-23 |
0.2693 EUR |
338,551.1992 OGN |
0.3025 EUR |
0.1500 EUR |
0.3047 EUR |
0.2361 EUR |
| 2021-02-22 |
0.3182 EUR |
595,135.8623 OGN |
0.3292 EUR |
0.2227 EUR |
0.3530 EUR |
0.3073 EUR |