Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.2553 EUR |
116,285.4951 OGN |
0.2500 EUR |
0.2456 EUR |
0.2635 EUR |
0.2518 EUR |
| 2022-02-26 |
0.2635 EUR |
17,307.3714 OGN |
0.2661 EUR |
0.2573 EUR |
0.2726 EUR |
0.2605 EUR |
| 2022-02-25 |
0.2517 EUR |
106,915.7367 OGN |
0.2451 EUR |
0.2404 EUR |
0.2588 EUR |
0.2588 EUR |
| 2022-02-24 |
0.2295 EUR |
119,594.5606 OGN |
0.2483 EUR |
0.2118 EUR |
0.2483 EUR |
0.2387 EUR |
| 2022-02-23 |
0.2639 EUR |
30,680.5527 OGN |
0.2594 EUR |
0.2496 EUR |
0.2721 EUR |
0.2508 EUR |
| 2022-02-22 |
0.2464 EUR |
16,104.0929 OGN |
0.2479 EUR |
0.2397 EUR |
0.2589 EUR |
0.2559 EUR |
| 2022-02-21 |
0.2667 EUR |
201,181.7714 OGN |
0.2712 EUR |
0.2478 EUR |
0.2788 EUR |
0.2478 EUR |
| 2022-02-20 |
0.2656 EUR |
178,948.3705 OGN |
0.2820 EUR |
0.2615 EUR |
0.2820 EUR |
0.2624 EUR |
| 2022-02-19 |
0.2826 EUR |
50,756.7616 OGN |
0.2830 EUR |
0.2740 EUR |
0.2923 EUR |
0.2866 EUR |
| 2022-02-18 |
0.2927 EUR |
84,484.3757 OGN |
0.2945 EUR |
0.2820 EUR |
0.3026 EUR |
0.2867 EUR |
| 2022-02-17 |
0.3117 EUR |
154,824.9200 OGN |
0.3318 EUR |
0.2958 EUR |
0.3318 EUR |
0.2958 EUR |
| 2022-02-16 |
0.3296 EUR |
23,315.0345 OGN |
0.3419 EUR |
0.3219 EUR |
0.3419 EUR |
0.3321 EUR |
| 2022-02-15 |
0.3340 EUR |
48,004.2037 OGN |
0.3229 EUR |
0.3228 EUR |
0.3427 EUR |
0.3416 EUR |
| 2022-02-14 |
0.3171 EUR |
69,920.5982 OGN |
0.3309 EUR |
0.3100 EUR |
0.3309 EUR |
0.3209 EUR |
| 2022-02-13 |
0.3516 EUR |
492,848.9746 OGN |
0.3255 EUR |
0.3255 EUR |
0.3685 EUR |
0.3391 EUR |
| 2022-02-12 |
0.3331 EUR |
153,414.5626 OGN |
0.3270 EUR |
0.3199 EUR |
0.3472 EUR |
0.3293 EUR |
| 2022-02-11 |
0.3652 EUR |
617,053.0452 OGN |
0.3576 EUR |
0.3271 EUR |
0.3941 EUR |
0.3271 EUR |