Identifier on Huobi: ognusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.5398 USDT |
392,349.6981 OGN |
0.5473 USDT |
0.5000 USDT |
0.5105 USDT |
0.5191 USDT |
| 2022-01-07 |
0.5585 USDT |
729,947.9301 OGN |
0.5920 USDT |
0.5322 USDT |
0.5555 USDT |
0.5547 USDT |
| 2022-01-06 |
0.5859 USDT |
457,370.8589 OGN |
0.5937 USDT |
0.5664 USDT |
0.5802 USDT |
0.5938 USDT |
| 2022-01-05 |
0.6650 USDT |
677,005.9302 OGN |
0.6608 USDT |
0.6125 USDT |
0.6667 USDT |
0.6273 USDT |
| 2022-01-04 |
0.6586 USDT |
452,428.6647 OGN |
0.6413 USDT |
0.6210 USDT |
0.6323 USDT |
0.6577 USDT |
| 2022-01-03 |
0.6425 USDT |
486,338.0159 OGN |
0.6404 USDT |
0.6230 USDT |
0.6341 USDT |
0.6390 USDT |
| 2022-01-02 |
0.6316 USDT |
173,211.6329 OGN |
0.6325 USDT |
0.6151 USDT |
0.6222 USDT |
0.6394 USDT |
| 2022-01-01 |
0.6215 USDT |
145,785.2533 OGN |
0.6148 USDT |
0.6107 USDT |
0.6170 USDT |
0.6246 USDT |
| 2021-12-31 |
0.6353 USDT |
360,863.6300 OGN |
0.6312 USDT |
0.5979 USDT |
0.6078 USDT |
0.6165 USDT |
| 2021-12-30 |
0.6337 USDT |
287,414.5427 OGN |
0.6290 USDT |
0.6100 USDT |
0.6247 USDT |
0.6313 USDT |
| 2021-12-29 |
0.6383 USDT |
327,521.8082 OGN |
0.6402 USDT |
0.6175 USDT |
0.6348 USDT |
0.6354 USDT |
| 2021-12-28 |
0.6806 USDT |
851,295.5853 OGN |
0.7230 USDT |
0.6394 USDT |
0.6520 USDT |
0.6478 USDT |
| 2021-12-27 |
0.7420 USDT |
523,235.9806 OGN |
0.7307 USDT |
0.7195 USDT |
0.7338 USDT |
0.7259 USDT |
| 2021-12-26 |
0.7121 USDT |
827,157.7731 OGN |
0.7181 USDT |
0.6864 USDT |
0.7005 USDT |
0.7343 USDT |
| 2021-12-25 |
0.7079 USDT |
804,089.7436 OGN |
0.6738 USDT |
0.6681 USDT |
0.6804 USDT |
0.7223 USDT |
| 2021-12-24 |
0.6832 USDT |
531,912.0878 OGN |
0.6855 USDT |
0.6574 USDT |
0.6805 USDT |
0.6812 USDT |
| 2021-12-23 |
0.6770 USDT |
464,140.1872 OGN |
0.6361 USDT |
0.6250 USDT |
0.6377 USDT |
0.6867 USDT |
| 2021-12-22 |
0.6512 USDT |
347,986.4599 OGN |
0.6263 USDT |
0.6156 USDT |
0.6230 USDT |
0.6612 USDT |
| 2021-12-21 |
0.6108 USDT |
200,257.9767 OGN |
0.6094 USDT |
0.5920 USDT |
0.5944 USDT |
0.6232 USDT |
| 2021-12-20 |
0.6407 USDT |
2,293,853.3202 OGN |
0.6023 USDT |
0.5792 USDT |
0.5923 USDT |
0.6269 USDT |
| 2021-12-19 |
0.6042 USDT |
148,772.8882 OGN |
0.6027 USDT |
0.5929 USDT |
0.5965 USDT |
0.5965 USDT |
| 2021-12-18 |
0.6014 USDT |
122,109.2120 OGN |
0.6007 USDT |
0.5813 USDT |
0.5912 USDT |
0.6072 USDT |
| 2021-12-17 |
0.6074 USDT |
198,095.1503 OGN |
0.6189 USDT |
0.5818 USDT |
0.5982 USDT |
0.5935 USDT |
| 2021-12-16 |
0.6449 USDT |
157,260.9558 OGN |
0.6209 USDT |
0.6156 USDT |
0.6213 USDT |
0.6464 USDT |
| 2021-12-15 |
0.6050 USDT |
414,340.5045 OGN |
0.6081 USDT |
0.5685 USDT |
0.5762 USDT |
0.6293 USDT |
| 2021-12-14 |
0.5962 USDT |
443,925.4859 OGN |
0.5942 USDT |
0.5778 USDT |
0.5919 USDT |
0.6076 USDT |
| 2021-12-13 |
0.6245 USDT |
643,587.6441 OGN |
0.6833 USDT |
0.5808 USDT |
0.5931 USDT |
0.5967 USDT |
| 2021-12-12 |
0.6684 USDT |
308,818.7154 OGN |
0.6730 USDT |
0.6508 USDT |
0.6591 USDT |
0.6871 USDT |
| 2021-12-11 |
0.6555 USDT |
568,583.6747 OGN |
0.6343 USDT |
0.6215 USDT |
0.6444 USDT |
0.6677 USDT |
| 2021-12-10 |
0.6673 USDT |
1,925,175.5489 OGN |
0.6671 USDT |
0.6421 USDT |
0.6543 USDT |
0.6590 USDT |
| 2021-12-09 |
0.7087 USDT |
567,573.3864 OGN |
0.7341 USDT |
0.6663 USDT |
0.6766 USDT |
0.6669 USDT |
| 2021-12-08 |
0.7309 USDT |
1,305,817.2607 OGN |
0.7219 USDT |
0.6923 USDT |
0.7130 USDT |
0.7317 USDT |
| 2021-12-07 |
0.7519 USDT |
768,655.8303 OGN |
0.7468 USDT |
0.7193 USDT |
0.7349 USDT |
0.7275 USDT |
| 2021-12-06 |
0.7080 USDT |
1,201,198.5529 OGN |
0.7488 USDT |
0.6583 USDT |
0.6813 USDT |
0.7415 USDT |
| 2021-12-05 |
0.7655 USDT |
882,443.2972 OGN |
0.8054 USDT |
0.7092 USDT |
0.7382 USDT |
0.7233 USDT |
| 2021-12-04 |
0.7510 USDT |
3,123,007.7687 OGN |
0.9561 USDT |
0.6033 USDT |
0.7418 USDT |
0.8092 USDT |
| 2021-12-03 |
1.0111 USDT |
1,359,581.4618 OGN |
1.0005 USDT |
0.9258 USDT |
0.9771 USDT |
0.9721 USDT |
| 2021-12-02 |
1.0000 USDT |
639,286.8807 OGN |
1.0274 USDT |
0.9701 USDT |
0.9950 USDT |
1.0006 USDT |
| 2021-12-01 |
1.0400 USDT |
1,073,797.7206 OGN |
1.0000 USDT |
0.9953 USDT |
1.0119 USDT |
1.0165 USDT |
| 2021-11-30 |
1.0152 USDT |
769,298.4930 OGN |
1.0248 USDT |
0.9830 USDT |
1.0086 USDT |
1.0074 USDT |
| 2021-11-29 |
1.0287 USDT |
620,603.0031 OGN |
1.0322 USDT |
1.0004 USDT |
1.0144 USDT |
1.0297 USDT |
| 2021-11-28 |
0.9937 USDT |
1,574,868.7718 OGN |
1.0427 USDT |
0.9359 USDT |
0.9836 USDT |
0.9991 USDT |
| 2021-11-27 |
1.0567 USDT |
1,601,691.0684 OGN |
1.0063 USDT |
1.0000 USDT |
1.0323 USDT |
1.0520 USDT |
| 2021-11-26 |
1.0509 USDT |
1,630,208.6856 OGN |
1.1326 USDT |
0.9786 USDT |
1.0190 USDT |
1.0029 USDT |
| 2021-11-25 |
1.1823 USDT |
3,000,771.8708 OGN |
1.1792 USDT |
1.1127 USDT |
1.1380 USDT |
1.1468 USDT |
| 2021-11-24 |
1.0640 USDT |
3,136,124.0252 OGN |
1.0158 USDT |
0.9771 USDT |
0.9894 USDT |
1.1708 USDT |
| 2021-11-23 |
1.0080 USDT |
1,550,945.4772 OGN |
1.0225 USDT |
0.9702 USDT |
0.9938 USDT |
1.0188 USDT |
| 2021-11-22 |
1.0495 USDT |
2,223,763.3873 OGN |
1.1157 USDT |
1.0016 USDT |
1.0306 USDT |
1.0040 USDT |
| 2021-11-21 |
1.1491 USDT |
2,826,643.7982 OGN |
1.1309 USDT |
1.0792 USDT |
1.0979 USDT |
1.1312 USDT |
| 2021-11-20 |
1.0884 USDT |
2,220,358.1141 OGN |
1.0079 USDT |
1.0079 USDT |
1.0265 USDT |
1.1290 USDT |