Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
0.5747 EUR |
531,230.8060 OGN |
0.5974 EUR |
0.5466 EUR |
0.6197 EUR |
0.5541 EUR |
| 2022-03-30 |
0.6275 EUR |
1,068,613.4655 OGN |
0.5346 EUR |
0.5346 EUR |
0.6800 EUR |
0.5998 EUR |
| 2022-03-29 |
0.5416 EUR |
441,748.5953 OGN |
0.5310 EUR |
0.5248 EUR |
0.5548 EUR |
0.5355 EUR |
| 2022-03-28 |
0.5725 EUR |
381,390.9302 OGN |
0.5594 EUR |
0.5438 EUR |
0.5926 EUR |
0.5525 EUR |
| 2022-03-27 |
0.5548 EUR |
383,030.3344 OGN |
0.5532 EUR |
0.5366 EUR |
0.5657 EUR |
0.5625 EUR |
| 2022-03-26 |
0.5662 EUR |
433,508.2632 OGN |
0.5581 EUR |
0.5440 EUR |
0.5922 EUR |
0.5516 EUR |
| 2022-03-25 |
0.5553 EUR |
692,359.7041 OGN |
0.5610 EUR |
0.5282 EUR |
0.5743 EUR |
0.5482 EUR |
| 2022-03-24 |
0.5889 EUR |
375,961.4894 OGN |
0.5906 EUR |
0.5643 EUR |
0.6215 EUR |
0.5691 EUR |
| 2022-03-23 |
0.5993 EUR |
458,231.1130 OGN |
0.6259 EUR |
0.5744 EUR |
0.6550 EUR |
0.5896 EUR |
| 2022-03-22 |
0.6115 EUR |
697,829.0305 OGN |
0.6292 EUR |
0.5763 EUR |
0.6422 EUR |
0.6287 EUR |
| 2022-03-21 |
0.6432 EUR |
962,330.7610 OGN |
0.7373 EUR |
0.6077 EUR |
0.7430 EUR |
0.6243 EUR |
| 2022-03-20 |
0.6703 EUR |
1,249,916.6331 OGN |
0.6294 EUR |
0.5986 EUR |
0.7606 EUR |
0.7351 EUR |
| 2022-03-19 |
0.6679 EUR |
1,557,829.6181 OGN |
0.5577 EUR |
0.5318 EUR |
0.7678 EUR |
0.6317 EUR |
| 2022-03-18 |
0.4834 EUR |
1,635,932.8540 OGN |
0.3710 EUR |
0.3659 EUR |
0.5710 EUR |
0.5531 EUR |
| 2022-03-17 |
0.3826 EUR |
343,913.1809 OGN |
0.4053 EUR |
0.3630 EUR |
0.4124 EUR |
0.3677 EUR |
| 2022-03-16 |
0.4137 EUR |
724,325.8205 OGN |
0.4197 EUR |
0.3694 EUR |
0.4736 EUR |
0.3948 EUR |
| 2022-03-15 |
0.4478 EUR |
961,878.2669 OGN |
0.3777 EUR |
0.3773 EUR |
0.6000 EUR |
0.4182 EUR |
| 2022-03-14 |
0.3673 EUR |
542,399.4401 OGN |
0.3191 EUR |
0.3103 EUR |
0.4061 EUR |
0.3882 EUR |
| 2022-03-13 |
0.3347 EUR |
852,646.3586 OGN |
0.2473 EUR |
0.2424 EUR |
0.3900 EUR |
0.3176 EUR |
| 2022-03-12 |
0.2421 EUR |
22,089.1091 OGN |
0.2458 EUR |
0.2400 EUR |
0.2458 EUR |
0.2426 EUR |
| 2022-03-11 |
0.2420 EUR |
12,069.6898 OGN |
0.2412 EUR |
0.2358 EUR |
0.2482 EUR |
0.2425 EUR |
| 2022-03-10 |
0.2371 EUR |
137,455.3783 OGN |
0.2535 EUR |
0.2316 EUR |
0.2535 EUR |
0.2436 EUR |
| 2022-03-09 |
0.2537 EUR |
101,735.4902 OGN |
0.2479 EUR |
0.2479 EUR |
0.2667 EUR |
0.2518 EUR |
| 2022-03-08 |
0.2471 EUR |
87,068.9191 OGN |
0.2525 EUR |
0.2451 EUR |
0.2525 EUR |
0.2479 EUR |
| 2022-03-07 |
0.2505 EUR |
43,723.9439 OGN |
0.2454 EUR |
0.2372 EUR |
0.2587 EUR |
0.2430 EUR |
| 2022-03-06 |
0.2535 EUR |
83,362.8524 OGN |
0.2589 EUR |
0.2474 EUR |
0.2589 EUR |
0.2534 EUR |
| 2022-03-05 |
0.2559 EUR |
68,485.4136 OGN |
0.2429 EUR |
0.2429 EUR |
0.2602 EUR |
0.2572 EUR |
| 2022-03-04 |
0.2566 EUR |
37,221.6104 OGN |
0.2598 EUR |
0.2486 EUR |
0.2715 EUR |
0.2500 EUR |
| 2022-03-03 |
0.2733 EUR |
68,077.0095 OGN |
0.2803 EUR |
0.2642 EUR |
0.2876 EUR |
0.2681 EUR |
| 2022-03-02 |
0.2800 EUR |
33,607.6365 OGN |
0.2845 EUR |
0.2715 EUR |
0.2867 EUR |
0.2790 EUR |
| 2022-03-01 |
0.2853 EUR |
96,046.0713 OGN |
0.2785 EUR |
0.2741 EUR |
0.2906 EUR |
0.2853 EUR |
| 2022-02-28 |
0.2572 EUR |
57,664.9829 OGN |
0.2460 EUR |
0.2434 EUR |
0.2748 EUR |
0.2713 EUR |