Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.1481 USD |
5,690,415.9200 OGN |
0.1438 USD |
0.1331 USD |
0.1485 USD |
0.1481 USD |
| 2024-12-01 |
0.1437 USD |
4,788,362.0600 OGN |
0.1370 USD |
0.1325 USD |
0.1485 USD |
0.1437 USD |
| 2024-11-30 |
0.1370 USD |
2,943,168.5400 OGN |
0.1322 USD |
0.1296 USD |
0.1391 USD |
0.1370 USD |
| 2024-11-29 |
0.1321 USD |
2,652,889.4400 OGN |
0.1270 USD |
0.1248 USD |
0.1331 USD |
0.1321 USD |
| 2024-11-28 |
0.1269 USD |
5,317,886.0700 OGN |
0.1279 USD |
0.1204 USD |
0.1305 USD |
0.1269 USD |
| 2024-11-27 |
0.1280 USD |
3,522,325.5400 OGN |
0.1145 USD |
0.1125 USD |
0.1282 USD |
0.1280 USD |
| 2024-11-26 |
0.1146 USD |
4,488,070.7100 OGN |
0.1198 USD |
0.1103 USD |
0.1243 USD |
0.1146 USD |
| 2024-11-25 |
0.1195 USD |
4,861,243.0600 OGN |
0.1268 USD |
0.1162 USD |
0.1308 USD |
0.1195 USD |
| 2024-11-24 |
0.1270 USD |
7,553,942.4500 OGN |
0.1173 USD |
0.1151 USD |
0.1372 USD |
0.1270 USD |
| 2024-11-23 |
0.1176 USD |
7,150,412.9800 OGN |
0.1106 USD |
0.1096 USD |
0.1214 USD |
0.1176 USD |
| 2024-11-22 |
0.1106 USD |
4,063,518.7800 OGN |
0.1061 USD |
0.1039 USD |
0.1115 USD |
0.1106 USD |
| 2024-11-21 |
0.1061 USD |
4,452,223.9400 OGN |
0.0991 USD |
0.0968 USD |
0.1064 USD |
0.1061 USD |
| 2024-11-20 |
0.0994 USD |
3,400,647.1900 OGN |
0.1045 USD |
0.0974 USD |
0.1049 USD |
0.0994 USD |
| 2024-11-19 |
0.1044 USD |
3,345,274.5600 OGN |
0.1077 USD |
0.1015 USD |
0.1083 USD |
0.1044 USD |
| 2024-11-18 |
0.1077 USD |
10,655,093.5100 OGN |
0.0993 USD |
0.0989 USD |
0.1168 USD |
0.1077 USD |
| 2024-11-17 |
0.0993 USD |
6,361,881.7300 OGN |
0.1027 USD |
0.0973 USD |
0.1123 USD |
0.0993 USD |
| 2024-11-16 |
0.1026 USD |
4,957,930.8800 OGN |
0.0961 USD |
0.0958 USD |
0.1030 USD |
0.1026 USD |
| 2024-11-15 |
0.0962 USD |
2,549,818.4500 OGN |
0.0911 USD |
0.0876 USD |
0.0965 USD |
0.0962 USD |
| 2024-11-14 |
0.0912 USD |
2,895,581.0600 OGN |
0.0954 USD |
0.0894 USD |
0.0973 USD |
0.0912 USD |
| 2024-11-13 |
0.0954 USD |
4,275,040.1700 OGN |
0.0997 USD |
0.0913 USD |
0.1008 USD |
0.0954 USD |
| 2024-11-12 |
0.0995 USD |
8,103,005.7000 OGN |
0.1027 USD |
0.0942 USD |
0.1060 USD |
0.0995 USD |
| 2024-11-11 |
0.1028 USD |
6,665,718.7800 OGN |
0.0990 USD |
0.0978 USD |
0.1043 USD |
0.1028 USD |
| 2024-11-10 |
0.0991 USD |
7,840,845.8600 OGN |
0.0975 USD |
0.0937 USD |
0.1036 USD |
0.0991 USD |
| 2024-11-09 |
0.0975 USD |
11,804,471.7600 OGN |
0.0928 USD |
0.0916 USD |
0.1073 USD |
0.0975 USD |
| 2024-11-08 |
0.0928 USD |
5,776,316.5000 OGN |
0.0921 USD |
0.0887 USD |
0.0935 USD |
0.0928 USD |
| 2024-11-07 |
0.0921 USD |
6,220,649.1900 OGN |
0.0938 USD |
0.0900 USD |
0.0954 USD |
0.0921 USD |
| 2024-11-06 |
0.0939 USD |
14,310,393.6600 OGN |
0.0908 USD |
0.0874 USD |
0.0969 USD |
0.0939 USD |
| 2024-11-05 |
0.0906 USD |
23,106,258.2800 OGN |
0.0790 USD |
0.0784 USD |
0.1000 USD |
0.0906 USD |
| 2024-11-04 |
0.0792 USD |
7,277,649.5100 OGN |
0.0826 USD |
0.0774 USD |
0.0843 USD |
0.0792 USD |
| 2024-11-03 |
0.0825 USD |
17,268,037.2500 OGN |
0.0933 USD |
0.0802 USD |
0.0935 USD |
0.0825 USD |
| 2024-11-02 |
0.0933 USD |
25,763,719.1900 OGN |
0.0818 USD |
0.0813 USD |
0.1129 USD |
0.0933 USD |
| 2024-11-01 |
0.0809 USD |
1,280,514.6800 OGN |
0.0800 USD |
0.0782 USD |
0.0826 USD |
0.0809 USD |
| 2024-10-31 |
0.0802 USD |
3,227,896.5200 OGN |
0.0849 USD |
0.0791 USD |
0.0867 USD |
0.0802 USD |
| 2024-10-30 |
0.0852 USD |
831,458.7300 OGN |
0.0854 USD |
0.0837 USD |
0.0859 USD |
0.0852 USD |
| 2024-10-29 |
0.0855 USD |
555,199.7000 OGN |
0.0806 USD |
0.0805 USD |
0.0858 USD |
0.0855 USD |
| 2024-10-28 |
0.0807 USD |
748,859.1900 OGN |
0.0808 USD |
0.0779 USD |
0.0819 USD |
0.0807 USD |
| 2024-10-27 |
0.0811 USD |
457,680.5000 OGN |
0.0795 USD |
0.0791 USD |
0.0813 USD |
0.0811 USD |
| 2024-10-26 |
0.0796 USD |
1,142,400.1500 OGN |
0.0785 USD |
0.0780 USD |
0.0816 USD |
0.0796 USD |
| 2024-10-25 |
0.0792 USD |
1,181,054.4800 OGN |
0.0862 USD |
0.0769 USD |
0.0863 USD |
0.0792 USD |
| 2024-10-24 |
0.0860 USD |
422,027.0700 OGN |
0.0842 USD |
0.0837 USD |
0.0871 USD |
0.0860 USD |
| 2024-10-23 |
0.0839 USD |
1,000,338.9400 OGN |
0.0892 USD |
0.0826 USD |
0.0892 USD |
0.0839 USD |
| 2024-10-22 |
0.0896 USD |
1,450,444.4000 OGN |
0.0890 USD |
0.0870 USD |
0.0900 USD |
0.0896 USD |
| 2024-10-21 |
0.0889 USD |
1,176,207.7400 OGN |
0.0924 USD |
0.0882 USD |
0.0944 USD |
0.0889 USD |
| 2024-10-20 |
0.0924 USD |
1,816,071.8800 OGN |
0.0893 USD |
0.0880 USD |
0.0933 USD |
0.0924 USD |
| 2024-10-19 |
0.0891 USD |
1,158,068.5600 OGN |
0.0890 USD |
0.0876 USD |
0.0914 USD |
0.0891 USD |
| 2024-10-18 |
0.0892 USD |
803,082.4200 OGN |
0.0866 USD |
0.0861 USD |
0.0892 USD |
0.0892 USD |
| 2024-10-17 |
0.0868 USD |
919,467.9800 OGN |
0.0863 USD |
0.0842 USD |
0.0876 USD |
0.0868 USD |
| 2024-10-16 |
0.0861 USD |
676,286.7500 OGN |
0.0883 USD |
0.0858 USD |
0.0885 USD |
0.0861 USD |
| 2024-10-15 |
0.0885 USD |
1,060,090.6000 OGN |
0.0889 USD |
0.0859 USD |
0.0904 USD |
0.0885 USD |
| 2024-10-14 |
0.0886 USD |
829,202.8300 OGN |
0.0842 USD |
0.0840 USD |
0.0891 USD |
0.0886 USD |