Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.5976 EUR |
843,081.7863 OGN |
0.5692 EUR |
0.5314 EUR |
0.6526 EUR |
0.6199 EUR |
| 2022-04-17 |
0.5572 EUR |
901,623.4172 OGN |
0.5058 EUR |
0.4951 EUR |
0.5975 EUR |
0.5785 EUR |
| 2022-04-16 |
0.4924 EUR |
164,979.3367 OGN |
0.4796 EUR |
0.4726 EUR |
0.5172 EUR |
0.5016 EUR |
| 2022-04-15 |
0.4916 EUR |
88,599.1541 OGN |
0.4976 EUR |
0.4695 EUR |
0.5209 EUR |
0.4822 EUR |
| 2022-04-14 |
0.5047 EUR |
420,989.0134 OGN |
0.4445 EUR |
0.4445 EUR |
0.5409 EUR |
0.4973 EUR |
| 2022-04-13 |
0.4390 EUR |
61,101.7425 OGN |
0.4265 EUR |
0.4226 EUR |
0.4545 EUR |
0.4429 EUR |
| 2022-04-12 |
0.4430 EUR |
122,961.0563 OGN |
0.4382 EUR |
0.4111 EUR |
0.4503 EUR |
0.4240 EUR |
| 2022-04-11 |
0.4697 EUR |
318,907.3181 OGN |
0.5094 EUR |
0.4346 EUR |
0.5104 EUR |
0.4395 EUR |
| 2022-04-10 |
0.5411 EUR |
392,517.0013 OGN |
0.5555 EUR |
0.5193 EUR |
0.5950 EUR |
0.5205 EUR |
| 2022-04-09 |
0.5179 EUR |
655,208.4769 OGN |
0.4404 EUR |
0.4404 EUR |
0.5790 EUR |
0.5582 EUR |
| 2022-04-08 |
0.4637 EUR |
135,295.3546 OGN |
0.4674 EUR |
0.4318 EUR |
0.4767 EUR |
0.4318 EUR |
| 2022-04-07 |
0.4565 EUR |
55,084.6623 OGN |
0.4492 EUR |
0.4300 EUR |
0.4653 EUR |
0.4599 EUR |
| 2022-04-06 |
0.4661 EUR |
180,175.2654 OGN |
0.4959 EUR |
0.4381 EUR |
0.4959 EUR |
0.4506 EUR |
| 2022-04-05 |
0.5201 EUR |
273,115.7949 OGN |
0.5244 EUR |
0.5001 EUR |
0.5426 EUR |
0.5049 EUR |
| 2022-04-04 |
0.5232 EUR |
267,267.5243 OGN |
0.5448 EUR |
0.4879 EUR |
0.5448 EUR |
0.5236 EUR |
| 2022-04-03 |
0.5458 EUR |
219,162.7992 OGN |
0.5305 EUR |
0.5167 EUR |
0.5684 EUR |
0.5504 EUR |
| 2022-04-02 |
0.5513 EUR |
191,865.7833 OGN |
0.5478 EUR |
0.5316 EUR |
0.5734 EUR |
0.5455 EUR |
| 2022-04-01 |
0.5432 EUR |
463,055.4818 OGN |
0.5541 EUR |
0.5081 EUR |
0.5650 EUR |
0.5540 EUR |