Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1041 EUR |
667,689.2823 OGN |
0.1010 EUR |
0.1010 EUR |
0.1055 EUR |
0.1044 EUR |
| 2023-10-19 |
0.1021 EUR |
771,294.1727 OGN |
0.1037 EUR |
0.1003 EUR |
0.1052 EUR |
0.1017 EUR |
| 2023-10-18 |
0.1061 EUR |
1,488,911.0563 OGN |
0.1089 EUR |
0.1030 EUR |
0.1092 EUR |
0.1042 EUR |
| 2023-10-17 |
0.1173 EUR |
6,755,414.6479 OGN |
0.1139 EUR |
0.1071 EUR |
0.1227 EUR |
0.1092 EUR |
| 2023-10-16 |
0.1127 EUR |
1,923,266.1089 OGN |
0.1124 EUR |
0.1096 EUR |
0.1160 EUR |
0.1143 EUR |
| 2023-10-15 |
0.1118 EUR |
2,633,716.5040 OGN |
0.1102 EUR |
0.1098 EUR |
0.1145 EUR |
0.1111 EUR |
| 2023-10-14 |
0.1123 EUR |
5,230,389.9149 OGN |
0.1105 EUR |
0.1079 EUR |
0.1178 EUR |
0.1105 EUR |
| 2023-10-13 |
0.1106 EUR |
1,601,601.0042 OGN |
0.1113 EUR |
0.1095 EUR |
0.1128 EUR |
0.1108 EUR |
| 2023-10-12 |
0.1117 EUR |
2,501,274.5296 OGN |
0.1096 EUR |
0.1084 EUR |
0.1155 EUR |
0.1122 EUR |
| 2023-10-11 |
0.1108 EUR |
2,099,860.8754 OGN |
0.1106 EUR |
0.1079 EUR |
0.1129 EUR |
0.1109 EUR |
| 2023-10-10 |
0.1152 EUR |
8,204,891.1347 OGN |
0.1176 EUR |
0.1091 EUR |
0.1235 EUR |
0.1108 EUR |
| 2023-10-09 |
0.1175 EUR |
8,182,383.6638 OGN |
0.1133 EUR |
0.1067 EUR |
0.1246 EUR |
0.1166 EUR |
| 2023-10-08 |
0.1127 EUR |
2,690,217.5581 OGN |
0.1149 EUR |
0.1106 EUR |
0.1163 EUR |
0.1132 EUR |
| 2023-10-07 |
0.1160 EUR |
3,573,452.2098 OGN |
0.1225 EUR |
0.1133 EUR |
0.1238 EUR |
0.1153 EUR |
| 2023-10-06 |
0.1225 EUR |
12,119,607.9850 OGN |
0.1095 EUR |
0.1093 EUR |
0.1290 EUR |
0.1222 EUR |
| 2023-10-05 |
0.1119 EUR |
3,834,990.2293 OGN |
0.1157 EUR |
0.1080 EUR |
0.1179 EUR |
0.1098 EUR |
| 2023-10-04 |
0.1189 EUR |
4,898,412.1957 OGN |
0.1185 EUR |
0.1126 EUR |
0.1228 EUR |
0.1167 EUR |
| 2023-10-03 |
0.1276 EUR |
8,068,503.8710 OGN |
0.1350 EUR |
0.1205 EUR |
0.1373 EUR |
0.1213 EUR |
| 2023-10-02 |
0.1392 EUR |
24,025,886.2133 OGN |
0.1322 EUR |
0.1300 EUR |
0.1495 EUR |
0.1347 EUR |
| 2023-10-01 |
0.1347 EUR |
47,353,251.2030 OGN |
0.1341 EUR |
0.1215 EUR |
0.1461 EUR |
0.1320 EUR |
| 2023-09-30 |
0.1380 EUR |
62,708,444.3215 OGN |
0.1000 EUR |
0.0972 EUR |
0.1891 EUR |
0.1385 EUR |
| 2023-09-29 |
0.0970 EUR |
10,072,118.4273 OGN |
0.0865 EUR |
0.0856 EUR |
0.1026 EUR |
0.0998 EUR |
| 2023-09-28 |
0.0867 EUR |
829,478.3752 OGN |
0.0848 EUR |
0.0844 EUR |
0.0888 EUR |
0.0863 EUR |
| 2023-09-27 |
0.0844 EUR |
557,357.2442 OGN |
0.0845 EUR |
0.0830 EUR |
0.0854 EUR |
0.0836 EUR |
| 2023-09-26 |
0.0849 EUR |
780,029.5840 OGN |
0.0863 EUR |
0.0834 EUR |
0.0868 EUR |
0.0839 EUR |
| 2023-09-25 |
0.0868 EUR |
1,978,541.0362 OGN |
0.0827 EUR |
0.0827 EUR |
0.0894 EUR |
0.0856 EUR |
| 2023-09-24 |
0.0843 EUR |
383,019.7826 OGN |
0.0849 EUR |
0.0825 EUR |
0.0856 EUR |
0.0825 EUR |
| 2023-09-23 |
0.0850 EUR |
667,142.4512 OGN |
0.0866 EUR |
0.0834 EUR |
0.0868 EUR |
0.0851 EUR |
| 2023-09-22 |
0.0864 EUR |
371,786.6383 OGN |
0.0850 EUR |
0.0840 EUR |
0.0875 EUR |
0.0869 EUR |
| 2023-09-21 |
0.0884 EUR |
1,508,067.1685 OGN |
0.0913 EUR |
0.0853 EUR |
0.0932 EUR |
0.0860 EUR |
| 2023-09-20 |
0.0902 EUR |
2,361,179.3309 OGN |
0.0908 EUR |
0.0886 EUR |
0.0923 EUR |
0.0909 EUR |
| 2023-09-19 |
0.0896 EUR |
5,289,405.1522 OGN |
0.0876 EUR |
0.0864 EUR |
0.0926 EUR |
0.0905 EUR |
| 2023-09-18 |
0.0929 EUR |
10,284,131.5144 OGN |
0.0816 EUR |
0.0815 EUR |
0.0969 EUR |
0.0885 EUR |
| 2023-09-17 |
0.0835 EUR |
1,011,657.1954 OGN |
0.0866 EUR |
0.0810 EUR |
0.0866 EUR |
0.0821 EUR |
| 2023-09-16 |
0.0885 EUR |
5,025,472.5093 OGN |
0.0892 EUR |
0.0861 EUR |
0.0905 EUR |
0.0882 EUR |
| 2023-09-15 |
0.0887 EUR |
5,411,955.7089 OGN |
0.0889 EUR |
0.0872 EUR |
0.0908 EUR |
0.0892 EUR |
| 2023-09-14 |
0.0926 EUR |
22,883,022.8708 OGN |
0.0800 EUR |
0.0797 EUR |
0.0999 EUR |
0.0900 EUR |
| 2023-09-13 |
0.0807 EUR |
1,683,292.2858 OGN |
0.0815 EUR |
0.0788 EUR |
0.0817 EUR |
0.0803 EUR |
| 2023-09-12 |
0.0831 EUR |
4,669,668.5781 OGN |
0.0825 EUR |
0.0806 EUR |
0.0851 EUR |
0.0823 EUR |
| 2023-09-11 |
0.0830 EUR |
8,762,755.8835 OGN |
0.0826 EUR |
0.0780 EUR |
0.0884 EUR |
0.0829 EUR |
| 2023-09-10 |
0.0836 EUR |
6,566,059.9371 OGN |
0.0876 EUR |
0.0796 EUR |
0.0923 EUR |
0.0835 EUR |
| 2023-09-09 |
0.0900 EUR |
19,059,184.5574 OGN |
0.0951 EUR |
0.0830 EUR |
0.0985 EUR |
0.0894 EUR |
| 2023-09-08 |
0.1008 EUR |
86,778,351.1859 OGN |
0.0758 EUR |
0.0752 EUR |
0.1212 EUR |
0.0948 EUR |
| 2023-09-07 |
0.0740 EUR |
6,303,532.2521 OGN |
0.0726 EUR |
0.0715 EUR |
0.0766 EUR |
0.0739 EUR |
| 2023-09-06 |
0.0711 EUR |
640,592.0114 OGN |
0.0715 EUR |
0.0691 EUR |
0.0734 EUR |
0.0734 EUR |
| 2023-09-05 |
0.0704 EUR |
739,641.7531 OGN |
0.0707 EUR |
0.0692 EUR |
0.0729 EUR |
0.0707 EUR |
| 2023-09-04 |
0.0696 EUR |
1,400,618.1017 OGN |
0.0677 EUR |
0.0677 EUR |
0.0726 EUR |
0.0682 EUR |
| 2023-09-03 |
0.0684 EUR |
362,695.9585 OGN |
0.0669 EUR |
0.0661 EUR |
0.0714 EUR |
0.0670 EUR |
| 2023-09-02 |
0.0668 EUR |
101,772.7139 OGN |
0.0676 EUR |
0.0661 EUR |
0.0679 EUR |
0.0668 EUR |
| 2023-09-01 |
0.0686 EUR |
268,063.8123 OGN |
0.0693 EUR |
0.0673 EUR |
0.0693 EUR |
0.0674 EUR |