Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.0817 USD |
6,630,873.8900 OGN |
0.0834 USD |
0.0710 USD |
0.0834 USD |
0.0817 USD |
| 2024-07-04 |
0.0834 USD |
2,959,963.0300 OGN |
0.0970 USD |
0.0834 USD |
0.0970 USD |
0.0834 USD |
| 2024-07-03 |
0.0967 USD |
838,012.6900 OGN |
0.1026 USD |
0.0958 USD |
0.1027 USD |
0.0967 USD |
| 2024-07-02 |
0.1020 USD |
485,793.4800 OGN |
0.1012 USD |
0.1006 USD |
0.1032 USD |
0.1020 USD |
| 2024-07-01 |
0.1021 USD |
549,657.0300 OGN |
0.1032 USD |
0.1008 USD |
0.1040 USD |
0.1021 USD |
| 2024-06-30 |
0.1027 USD |
602,672.0600 OGN |
0.0985 USD |
0.0972 USD |
0.1029 USD |
0.1027 USD |
| 2024-06-29 |
0.0985 USD |
428,048.4800 OGN |
0.1014 USD |
0.0984 USD |
0.1029 USD |
0.0985 USD |
| 2024-06-28 |
0.1014 USD |
923,199.3500 OGN |
0.1046 USD |
0.1012 USD |
0.1054 USD |
0.1014 USD |
| 2024-06-27 |
0.1048 USD |
526,115.9500 OGN |
0.1015 USD |
0.1000 USD |
0.1061 USD |
0.1048 USD |
| 2024-06-26 |
0.1026 USD |
428,335.4700 OGN |
0.1050 USD |
0.1013 USD |
0.1060 USD |
0.1026 USD |
| 2024-06-25 |
0.1054 USD |
504,350.4800 OGN |
0.1035 USD |
0.1031 USD |
0.1068 USD |
0.1054 USD |
| 2024-06-24 |
0.1027 USD |
2,621,315.9500 OGN |
0.1010 USD |
0.0962 USD |
0.1033 USD |
0.1027 USD |
| 2024-06-23 |
0.1008 USD |
563,428.2000 OGN |
0.1051 USD |
0.1003 USD |
0.1066 USD |
0.1008 USD |
| 2024-06-22 |
0.1049 USD |
377,830.4600 OGN |
0.1048 USD |
0.1025 USD |
0.1054 USD |
0.1049 USD |
| 2024-06-21 |
0.1044 USD |
1,874,400.4400 OGN |
0.1073 USD |
0.1038 USD |
0.1103 USD |
0.1044 USD |
| 2024-06-20 |
0.1065 USD |
3,300,442.5700 OGN |
0.1029 USD |
0.1026 USD |
0.1120 USD |
0.1065 USD |
| 2024-06-19 |
0.1021 USD |
1,410,646.0300 OGN |
0.0992 USD |
0.0983 USD |
0.1046 USD |
0.1021 USD |
| 2024-06-18 |
0.0995 USD |
6,214,013.6700 OGN |
0.1084 USD |
0.0910 USD |
0.1084 USD |
0.0995 USD |
| 2024-06-17 |
0.1086 USD |
2,228,604.4200 OGN |
0.1188 USD |
0.1050 USD |
0.1202 USD |
0.1086 USD |
| 2024-06-16 |
0.1197 USD |
300,635.5000 OGN |
0.1186 USD |
0.1162 USD |
0.1200 USD |
0.1197 USD |
| 2024-06-15 |
0.1186 USD |
341,124.0600 OGN |
0.1190 USD |
0.1178 USD |
0.1209 USD |
0.1186 USD |
| 2024-06-14 |
0.1189 USD |
3,074,091.1400 OGN |
0.1231 USD |
0.1134 USD |
0.1259 USD |
0.1189 USD |
| 2024-06-13 |
0.1231 USD |
1,218,171.3400 OGN |
0.1276 USD |
0.1218 USD |
0.1287 USD |
0.1231 USD |
| 2024-06-12 |
0.1280 USD |
1,118,576.4900 OGN |
0.1242 USD |
0.1217 USD |
0.1323 USD |
0.1280 USD |
| 2024-06-11 |
0.1244 USD |
2,280,638.6100 OGN |
0.1302 USD |
0.1210 USD |
0.1309 USD |
0.1244 USD |
| 2024-06-10 |
0.1299 USD |
1,625,609.0500 OGN |
0.1363 USD |
0.1296 USD |
0.1371 USD |
0.1299 USD |
| 2024-06-09 |
0.1361 USD |
542,183.7100 OGN |
0.1352 USD |
0.1336 USD |
0.1375 USD |
0.1361 USD |
| 2024-06-08 |
0.1347 USD |
2,237,303.9600 OGN |
0.1417 USD |
0.1335 USD |
0.1448 USD |
0.1347 USD |
| 2024-06-07 |
0.1418 USD |
3,272,429.8000 OGN |
0.1566 USD |
0.1300 USD |
0.1615 USD |
0.1418 USD |
| 2024-06-06 |
0.1574 USD |
685,150.0500 OGN |
0.1624 USD |
0.1566 USD |
0.1629 USD |
0.1574 USD |
| 2024-06-05 |
0.1621 USD |
1,227,771.2000 OGN |
0.1621 USD |
0.1599 USD |
0.1634 USD |
0.1621 USD |
| 2024-06-04 |
0.1610 USD |
910,876.5500 OGN |
0.1587 USD |
0.1563 USD |
0.1612 USD |
0.1610 USD |
| 2024-06-03 |
0.1603 USD |
2,726,558.4700 OGN |
0.1566 USD |
0.1564 USD |
0.1665 USD |
0.1603 USD |
| 2024-06-02 |
0.1570 USD |
1,800,524.6200 OGN |
0.1562 USD |
0.1552 USD |
0.1633 USD |
0.1570 USD |
| 2024-06-01 |
0.1568 USD |
585,051.6600 OGN |
0.1558 USD |
0.1540 USD |
0.1575 USD |
0.1568 USD |
| 2024-05-31 |
0.1564 USD |
1,336,662.7500 OGN |
0.1546 USD |
0.1531 USD |
0.1586 USD |
0.1564 USD |
| 2024-05-30 |
0.1542 USD |
1,864,909.0800 OGN |
0.1559 USD |
0.1501 USD |
0.1593 USD |
0.1542 USD |
| 2024-05-29 |
0.1550 USD |
2,609,630.7300 OGN |
0.1592 USD |
0.1536 USD |
0.1619 USD |
0.1550 USD |
| 2024-05-28 |
0.1597 USD |
4,107,056.0100 OGN |
0.1602 USD |
0.1535 USD |
0.1654 USD |
0.1597 USD |
| 2024-05-27 |
0.1607 USD |
2,685,833.2900 OGN |
0.1607 USD |
0.1582 USD |
0.1649 USD |
0.1607 USD |
| 2024-05-26 |
0.1599 USD |
5,026,951.4300 OGN |
0.1648 USD |
0.1576 USD |
0.1695 USD |
0.1599 USD |
| 2024-05-25 |
0.1648 USD |
24,116,486.4500 OGN |
0.1763 USD |
0.1642 USD |
0.2010 USD |
0.1648 USD |
| 2024-05-24 |
0.1664 USD |
17,085,939.4100 OGN |
0.1423 USD |
0.1389 USD |
0.1807 USD |
0.1664 USD |
| 2024-05-23 |
0.1428 USD |
1,439,041.6900 OGN |
0.1417 USD |
0.1325 USD |
0.1451 USD |
0.1428 USD |
| 2024-05-22 |
0.1415 USD |
662,134.5500 OGN |
0.1436 USD |
0.1397 USD |
0.1448 USD |
0.1415 USD |
| 2024-05-21 |
0.1438 USD |
1,625,845.1100 OGN |
0.1408 USD |
0.1397 USD |
0.1465 USD |
0.1438 USD |
| 2024-05-20 |
0.1411 USD |
668,909.5700 OGN |
0.1299 USD |
0.1280 USD |
0.1415 USD |
0.1411 USD |
| 2024-05-19 |
0.1297 USD |
156,123.5000 OGN |
0.1347 USD |
0.1289 USD |
0.1361 USD |
0.1297 USD |
| 2024-05-18 |
0.1352 USD |
229,125.6200 OGN |
0.1369 USD |
0.1324 USD |
0.1373 USD |
0.1352 USD |
| 2024-05-17 |
0.1374 USD |
895,444.3200 OGN |
0.1357 USD |
0.1337 USD |
0.1388 USD |
0.1374 USD |