Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2410 EUR |
296,869.1913 OGN |
0.2548 EUR |
0.2299 EUR |
0.2720 EUR |
0.2521 EUR |
| 2022-06-06 |
0.2622 EUR |
207,996.6537 OGN |
0.2599 EUR |
0.2548 EUR |
0.2721 EUR |
0.2604 EUR |
| 2022-06-05 |
0.2587 EUR |
79,036.4588 OGN |
0.2619 EUR |
0.2532 EUR |
0.2660 EUR |
0.2575 EUR |
| 2022-06-04 |
0.2635 EUR |
52,389.5777 OGN |
0.2712 EUR |
0.2577 EUR |
0.2712 EUR |
0.2668 EUR |
| 2022-06-03 |
0.2930 EUR |
150,413.9645 OGN |
0.2800 EUR |
0.2639 EUR |
0.3600 EUR |
0.2686 EUR |
| 2022-06-02 |
0.2624 EUR |
91,731.8403 OGN |
0.2565 EUR |
0.2500 EUR |
0.2884 EUR |
0.2755 EUR |
| 2022-06-01 |
0.2920 EUR |
309,937.8495 OGN |
0.3181 EUR |
0.2588 EUR |
0.3266 EUR |
0.2588 EUR |
| 2022-05-31 |
0.3000 EUR |
584,940.8182 OGN |
0.2200 EUR |
0.2200 EUR |
0.3732 EUR |
0.3160 EUR |
| 2022-05-30 |
0.2009 EUR |
133,073.0008 OGN |
0.1890 EUR |
0.1888 EUR |
0.2157 EUR |
0.2125 EUR |
| 2022-05-29 |
0.1852 EUR |
14,108.2423 OGN |
0.1812 EUR |
0.1796 EUR |
0.1900 EUR |
0.1897 EUR |
| 2022-05-28 |
0.1850 EUR |
20,393.4369 OGN |
0.1810 EUR |
0.1791 EUR |
0.1914 EUR |
0.1821 EUR |
| 2022-05-27 |
0.1794 EUR |
317,545.6268 OGN |
0.1849 EUR |
0.1730 EUR |
0.1969 EUR |
0.1788 EUR |
| 2022-05-26 |
0.1949 EUR |
46,897.7875 OGN |
0.2106 EUR |
0.1822 EUR |
0.2113 EUR |
0.1877 EUR |
| 2022-05-25 |
0.2133 EUR |
24,534.3659 OGN |
0.2214 EUR |
0.2097 EUR |
0.2214 EUR |
0.2115 EUR |
| 2022-05-24 |
0.2164 EUR |
37,266.6689 OGN |
0.2243 EUR |
0.2061 EUR |
0.2275 EUR |
0.2222 EUR |
| 2022-05-23 |
0.2320 EUR |
101,947.4541 OGN |
0.2334 EUR |
0.2194 EUR |
0.2417 EUR |
0.2194 EUR |
| 2022-05-22 |
0.2319 EUR |
71,209.6183 OGN |
0.2301 EUR |
0.2216 EUR |
0.2356 EUR |
0.2304 EUR |
| 2022-05-21 |
0.2276 EUR |
34,164.8254 OGN |
0.2200 EUR |
0.2200 EUR |
0.2722 EUR |
0.2238 EUR |
| 2022-05-20 |
0.2321 EUR |
196,192.8219 OGN |
0.2458 EUR |
0.2171 EUR |
0.2519 EUR |
0.2246 EUR |
| 2022-05-19 |
0.2374 EUR |
239,646.1812 OGN |
0.2050 EUR |
0.2050 EUR |
0.2545 EUR |
0.2415 EUR |
| 2022-05-18 |
0.2257 EUR |
260,336.2047 OGN |
0.2390 EUR |
0.2091 EUR |
0.2463 EUR |
0.2121 EUR |
| 2022-05-17 |
0.2192 EUR |
93,997.5019 OGN |
0.2125 EUR |
0.2078 EUR |
0.2367 EUR |
0.2367 EUR |
| 2022-05-16 |
0.2094 EUR |
78,290.2767 OGN |
0.2220 EUR |
0.2041 EUR |
0.2220 EUR |
0.2092 EUR |
| 2022-05-15 |
0.2170 EUR |
280,075.7094 OGN |
0.2230 EUR |
0.2078 EUR |
0.2253 EUR |
0.2244 EUR |
| 2022-05-14 |
0.2089 EUR |
104,977.8448 OGN |
0.2011 EUR |
0.1922 EUR |
0.2311 EUR |
0.2172 EUR |
| 2022-05-13 |
0.2142 EUR |
233,081.3032 OGN |
0.1844 EUR |
0.1844 EUR |
0.2265 EUR |
0.1961 EUR |
| 2022-05-12 |
0.1746 EUR |
379,683.8738 OGN |
0.1894 EUR |
0.1411 EUR |
0.2025 EUR |
0.1723 EUR |
| 2022-05-11 |
0.2273 EUR |
981,578.2924 OGN |
0.2800 EUR |
0.1800 EUR |
0.2888 EUR |
0.1973 EUR |
| 2022-05-10 |
0.2841 EUR |
359,737.5732 OGN |
0.2595 EUR |
0.2541 EUR |
0.3140 EUR |
0.2795 EUR |
| 2022-05-09 |
0.2896 EUR |
281,587.2253 OGN |
0.3449 EUR |
0.2697 EUR |
0.3504 EUR |
0.2719 EUR |
| 2022-05-08 |
0.3499 EUR |
101,676.2064 OGN |
0.3696 EUR |
0.3409 EUR |
0.3696 EUR |
0.3433 EUR |
| 2022-05-07 |
0.3738 EUR |
37,314.6720 OGN |
0.3801 EUR |
0.3552 EUR |
0.3863 EUR |
0.3630 EUR |
| 2022-05-06 |
0.3924 EUR |
125,920.5479 OGN |
0.3975 EUR |
0.3761 EUR |
0.4027 EUR |
0.3959 EUR |
| 2022-05-05 |
0.4125 EUR |
162,747.7128 OGN |
0.4515 EUR |
0.3860 EUR |
0.4582 EUR |
0.3944 EUR |
| 2022-05-04 |
0.4360 EUR |
111,356.4222 OGN |
0.4223 EUR |
0.4161 EUR |
0.4516 EUR |
0.4516 EUR |
| 2022-05-03 |
0.4171 EUR |
85,772.5548 OGN |
0.4207 EUR |
0.4106 EUR |
0.4336 EUR |
0.4195 EUR |
| 2022-05-02 |
0.4280 EUR |
81,627.3167 OGN |
0.4404 EUR |
0.4093 EUR |
0.4494 EUR |
0.4217 EUR |
| 2022-05-01 |
0.4330 EUR |
172,208.9532 OGN |
0.4334 EUR |
0.4174 EUR |
0.4404 EUR |
0.4230 EUR |
| 2022-04-30 |
0.4744 EUR |
221,789.1535 OGN |
0.4582 EUR |
0.4181 EUR |
0.5058 EUR |
0.4254 EUR |
| 2022-04-29 |
0.4611 EUR |
199,248.3833 OGN |
0.4910 EUR |
0.4424 EUR |
0.4913 EUR |
0.4459 EUR |
| 2022-04-28 |
0.4980 EUR |
112,463.3189 OGN |
0.5098 EUR |
0.4903 EUR |
0.5174 EUR |
0.4993 EUR |
| 2022-04-27 |
0.5081 EUR |
193,545.3669 OGN |
0.4814 EUR |
0.4793 EUR |
0.5324 EUR |
0.5044 EUR |
| 2022-04-26 |
0.5165 EUR |
297,141.8900 OGN |
0.5375 EUR |
0.4800 EUR |
0.5556 EUR |
0.4895 EUR |
| 2022-04-25 |
0.5321 EUR |
308,817.0435 OGN |
0.5583 EUR |
0.5140 EUR |
0.5583 EUR |
0.5389 EUR |
| 2022-04-24 |
0.5926 EUR |
348,283.7771 OGN |
0.5930 EUR |
0.5674 EUR |
0.6227 EUR |
0.5727 EUR |
| 2022-04-23 |
0.5725 EUR |
260,305.1546 OGN |
0.5403 EUR |
0.5272 EUR |
0.6003 EUR |
0.5976 EUR |
| 2022-04-22 |
0.5452 EUR |
178,295.1945 OGN |
0.5511 EUR |
0.5227 EUR |
0.5669 EUR |
0.5245 EUR |
| 2022-04-21 |
0.5842 EUR |
663,635.3069 OGN |
0.5793 EUR |
0.5373 EUR |
0.6188 EUR |
0.5482 EUR |
| 2022-04-20 |
0.5834 EUR |
212,206.4435 OGN |
0.6146 EUR |
0.5690 EUR |
0.6146 EUR |
0.5830 EUR |
| 2022-04-19 |
0.6340 EUR |
846,877.1297 OGN |
0.6255 EUR |
0.5873 EUR |
0.6764 EUR |
0.6112 EUR |