Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1314 EUR |
2,289,012.5543 OGN |
0.1000 EUR |
0.0977 EUR |
0.1895 EUR |
0.1391 EUR |
| 2023-09-29 |
0.0963 EUR |
899,156.0908 OGN |
0.0863 EUR |
0.0775 EUR |
0.1088 EUR |
0.0997 EUR |
| 2023-09-28 |
0.0869 EUR |
29,564.7484 OGN |
0.0850 EUR |
0.0850 EUR |
0.0884 EUR |
0.0865 EUR |
| 2023-09-27 |
0.0839 EUR |
39,480.7962 OGN |
0.0842 EUR |
0.0835 EUR |
0.0855 EUR |
0.0845 EUR |
| 2023-09-26 |
0.0847 EUR |
54,387.7791 OGN |
0.0862 EUR |
0.0835 EUR |
0.0862 EUR |
0.0835 EUR |
| 2023-09-25 |
0.0877 EUR |
151,549.5139 OGN |
0.0832 EUR |
0.0832 EUR |
0.0888 EUR |
0.0860 EUR |
| 2023-09-24 |
0.0847 EUR |
51,390.8804 OGN |
0.0855 EUR |
0.0836 EUR |
0.0863 EUR |
0.0837 EUR |
| 2023-09-23 |
0.0852 EUR |
38,049.7357 OGN |
0.0866 EUR |
0.0835 EUR |
0.0872 EUR |
0.0855 EUR |
| 2023-09-22 |
0.0869 EUR |
20,929.0813 OGN |
0.0852 EUR |
0.0850 EUR |
0.0872 EUR |
0.0872 EUR |
| 2023-09-21 |
0.0887 EUR |
18,970.2937 OGN |
0.0930 EUR |
0.0856 EUR |
0.0930 EUR |
0.0856 EUR |
| 2023-09-20 |
0.0906 EUR |
68,844.5104 OGN |
0.0908 EUR |
0.0893 EUR |
0.0925 EUR |
0.0914 EUR |
| 2023-09-19 |
0.0896 EUR |
208,876.7710 OGN |
0.0870 EUR |
0.0868 EUR |
0.0925 EUR |
0.0908 EUR |
| 2023-09-18 |
0.0916 EUR |
704,769.9124 OGN |
0.0858 EUR |
0.0858 EUR |
0.0959 EUR |
0.0879 EUR |
| 2023-09-17 |
0.0832 EUR |
233,615.5935 OGN |
0.0873 EUR |
0.0814 EUR |
0.0873 EUR |
0.0820 EUR |
| 2023-09-16 |
0.0884 EUR |
94,869.9546 OGN |
0.0886 EUR |
0.0868 EUR |
0.0900 EUR |
0.0885 EUR |
| 2023-09-15 |
0.0897 EUR |
386,782.8977 OGN |
0.0887 EUR |
0.0866 EUR |
0.0940 EUR |
0.0892 EUR |
| 2023-09-14 |
0.0929 EUR |
1,077,337.7936 OGN |
0.0819 EUR |
0.0799 EUR |
0.1039 EUR |
0.0900 EUR |
| 2023-09-13 |
0.0798 EUR |
210,316.5085 OGN |
0.0820 EUR |
0.0790 EUR |
0.0820 EUR |
0.0797 EUR |
| 2023-09-12 |
0.0839 EUR |
162,797.8528 OGN |
0.0829 EUR |
0.0809 EUR |
0.0893 EUR |
0.0810 EUR |
| 2023-09-11 |
0.0829 EUR |
288,596.0685 OGN |
0.0821 EUR |
0.0784 EUR |
0.0880 EUR |
0.0828 EUR |
| 2023-09-10 |
0.0844 EUR |
173,205.3030 OGN |
0.0875 EUR |
0.0800 EUR |
0.0922 EUR |
0.0845 EUR |
| 2023-09-09 |
0.0888 EUR |
469,724.8680 OGN |
0.0964 EUR |
0.0851 EUR |
0.0981 EUR |
0.0905 EUR |
| 2023-09-08 |
0.1030 EUR |
1,767,084.8509 OGN |
0.0751 EUR |
0.0751 EUR |
0.1337 EUR |
0.0959 EUR |
| 2023-09-07 |
0.0743 EUR |
204,084.3824 OGN |
0.0730 EUR |
0.0720 EUR |
0.0778 EUR |
0.0729 EUR |
| 2023-09-06 |
0.0719 EUR |
27,018.5689 OGN |
0.0700 EUR |
0.0690 EUR |
0.0726 EUR |
0.0726 EUR |
| 2023-09-05 |
0.0704 EUR |
53,476.5864 OGN |
0.0715 EUR |
0.0692 EUR |
0.0724 EUR |
0.0707 EUR |
| 2023-09-04 |
0.0689 EUR |
161,781.9699 OGN |
0.0713 EUR |
0.0677 EUR |
0.0721 EUR |
0.0687 EUR |
| 2023-09-03 |
0.0680 EUR |
31,432.8149 OGN |
0.0694 EUR |
0.0661 EUR |
0.0705 EUR |
0.0669 EUR |
| 2023-09-02 |
0.0669 EUR |
37,137.5882 OGN |
0.0668 EUR |
0.0661 EUR |
0.0688 EUR |
0.0668 EUR |
| 2023-09-01 |
0.0680 EUR |
10,315.4493 OGN |
0.0684 EUR |
0.0679 EUR |
0.0690 EUR |
0.0680 EUR |
| 2023-08-31 |
0.0697 EUR |
23,209.8736 OGN |
0.0708 EUR |
0.0683 EUR |
0.0722 EUR |
0.0691 EUR |
| 2023-08-30 |
0.0736 EUR |
108,273.9866 OGN |
0.0727 EUR |
0.0710 EUR |
0.0765 EUR |
0.0721 EUR |
| 2023-08-29 |
0.0698 EUR |
60,328.8735 OGN |
0.0688 EUR |
0.0657 EUR |
0.0735 EUR |
0.0732 EUR |
| 2023-08-28 |
0.0692 EUR |
66,902.8411 OGN |
0.0691 EUR |
0.0670 EUR |
0.0704 EUR |
0.0683 EUR |
| 2023-08-27 |
0.0676 EUR |
100,877.3253 OGN |
0.0685 EUR |
0.0669 EUR |
0.0688 EUR |
0.0688 EUR |
| 2023-08-26 |
0.0709 EUR |
53,988.0468 OGN |
0.0710 EUR |
0.0690 EUR |
0.0721 EUR |
0.0697 EUR |
| 2023-08-25 |
0.0701 EUR |
16,929.8264 OGN |
0.0705 EUR |
0.0695 EUR |
0.0707 EUR |
0.0705 EUR |
| 2023-08-24 |
0.0724 EUR |
31,692.1948 OGN |
0.0732 EUR |
0.0711 EUR |
0.0732 EUR |
0.0711 EUR |
| 2023-08-23 |
0.0727 EUR |
25,948.0188 OGN |
0.0725 EUR |
0.0724 EUR |
0.0746 EUR |
0.0741 EUR |
| 2023-08-22 |
0.0712 EUR |
35,509.5838 OGN |
0.0726 EUR |
0.0685 EUR |
0.0726 EUR |
0.0686 EUR |
| 2023-08-21 |
0.0718 EUR |
96,543.1217 OGN |
0.0723 EUR |
0.0696 EUR |
0.0726 EUR |
0.0726 EUR |
| 2023-08-20 |
0.0732 EUR |
12,057.7078 OGN |
0.0743 EUR |
0.0730 EUR |
0.0743 EUR |
0.0731 EUR |
| 2023-08-19 |
0.0727 EUR |
22,771.5415 OGN |
0.0727 EUR |
0.0720 EUR |
0.0740 EUR |
0.0736 EUR |
| 2023-08-18 |
0.0697 EUR |
111,472.1407 OGN |
0.0688 EUR |
0.0682 EUR |
0.0713 EUR |
0.0709 EUR |
| 2023-08-17 |
0.0771 EUR |
79,500.8723 OGN |
0.0780 EUR |
0.0748 EUR |
0.0783 EUR |
0.0766 EUR |
| 2023-08-16 |
0.0782 EUR |
55,151.2999 OGN |
0.0794 EUR |
0.0750 EUR |
0.0810 EUR |
0.0761 EUR |
| 2023-08-15 |
0.0808 EUR |
104,968.0772 OGN |
0.0860 EUR |
0.0761 EUR |
0.0860 EUR |
0.0797 EUR |
| 2023-08-14 |
0.0865 EUR |
35,372.9550 OGN |
0.0864 EUR |
0.0862 EUR |
0.0872 EUR |
0.0862 EUR |
| 2023-08-13 |
0.0876 EUR |
26,920.1885 OGN |
0.0879 EUR |
0.0855 EUR |
0.0888 EUR |
0.0855 EUR |
| 2023-08-12 |
0.0891 EUR |
118,123.1929 OGN |
0.0870 EUR |
0.0864 EUR |
0.0906 EUR |
0.0884 EUR |