Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.3608 EUR |
691,234.9047 OGN |
0.3561 EUR |
0.3233 EUR |
0.3944 EUR |
0.3673 EUR |
| 2022-02-09 |
0.3426 EUR |
189,080.4596 OGN |
0.3276 EUR |
0.3201 EUR |
0.3736 EUR |
0.3536 EUR |
| 2022-02-08 |
0.3262 EUR |
162,090.3172 OGN |
0.3328 EUR |
0.3095 EUR |
0.3490 EUR |
0.3204 EUR |
| 2022-02-07 |
0.3251 EUR |
346,560.5942 OGN |
0.3140 EUR |
0.3120 EUR |
0.3410 EUR |
0.3369 EUR |
| 2022-02-06 |
0.3143 EUR |
174,090.5309 OGN |
0.3104 EUR |
0.3053 EUR |
0.3244 EUR |
0.3094 EUR |
| 2022-02-05 |
0.3122 EUR |
58,372.4713 OGN |
0.3065 EUR |
0.3022 EUR |
0.3194 EUR |
0.3096 EUR |
| 2022-02-04 |
0.2953 EUR |
39,818.1994 OGN |
0.2853 EUR |
0.2842 EUR |
0.3054 EUR |
0.3038 EUR |
| 2022-02-03 |
0.2803 EUR |
97,934.8053 OGN |
0.2798 EUR |
0.2674 EUR |
0.2886 EUR |
0.2837 EUR |
| 2022-02-02 |
0.2911 EUR |
96,244.9260 OGN |
0.2927 EUR |
0.2767 EUR |
0.3008 EUR |
0.2831 EUR |
| 2022-02-01 |
0.2924 EUR |
81,084.2886 OGN |
0.2834 EUR |
0.2831 EUR |
0.2974 EUR |
0.2925 EUR |
| 2022-01-31 |
0.2761 EUR |
186,729.2782 OGN |
0.2812 EUR |
0.2672 EUR |
0.2834 EUR |
0.2834 EUR |
| 2022-01-30 |
0.2972 EUR |
176,156.2107 OGN |
0.2993 EUR |
0.2788 EUR |
0.3043 EUR |
0.2857 EUR |
| 2022-01-29 |
0.2984 EUR |
145,906.3660 OGN |
0.2943 EUR |
0.2911 EUR |
0.3058 EUR |
0.2986 EUR |
| 2022-01-28 |
0.2813 EUR |
155,057.8634 OGN |
0.2810 EUR |
0.2694 EUR |
0.2949 EUR |
0.2926 EUR |
| 2022-01-27 |
0.2840 EUR |
114,892.4938 OGN |
0.2849 EUR |
0.2679 EUR |
0.2960 EUR |
0.2790 EUR |
| 2022-01-26 |
0.2981 EUR |
136,637.7966 OGN |
0.2835 EUR |
0.2803 EUR |
0.3154 EUR |
0.2814 EUR |
| 2022-01-25 |
0.2826 EUR |
68,162.6482 OGN |
0.2750 EUR |
0.2679 EUR |
0.2898 EUR |
0.2824 EUR |
| 2022-01-24 |
0.2582 EUR |
162,867.3862 OGN |
0.2827 EUR |
0.2422 EUR |
0.2827 EUR |
0.2741 EUR |
| 2022-01-23 |
0.2932 EUR |
152,691.7239 OGN |
0.2889 EUR |
0.2795 EUR |
0.3036 EUR |
0.2823 EUR |
| 2022-01-22 |
0.2789 EUR |
444,635.6319 OGN |
0.3145 EUR |
0.2555 EUR |
0.3147 EUR |
0.2762 EUR |
| 2022-01-21 |
0.3283 EUR |
443,081.3677 OGN |
0.3710 EUR |
0.2981 EUR |
0.3776 EUR |
0.3076 EUR |
| 2022-01-20 |
0.4018 EUR |
393,242.9844 OGN |
0.4131 EUR |
0.3790 EUR |
0.4179 EUR |
0.3836 EUR |
| 2022-01-19 |
0.4307 EUR |
69,675.6146 OGN |
0.4405 EUR |
0.4155 EUR |
0.4411 EUR |
0.4203 EUR |
| 2022-01-18 |
0.4394 EUR |
84,349.7564 OGN |
0.4474 EUR |
0.4285 EUR |
0.4519 EUR |
0.4433 EUR |
| 2022-01-17 |
0.4463 EUR |
114,220.0733 OGN |
0.4762 EUR |
0.4385 EUR |
0.4762 EUR |
0.4467 EUR |
| 2022-01-16 |
0.4721 EUR |
175,368.7643 OGN |
0.4709 EUR |
0.4636 EUR |
0.4795 EUR |
0.4721 EUR |
| 2022-01-15 |
0.4649 EUR |
50,574.4261 OGN |
0.4590 EUR |
0.4556 EUR |
0.4742 EUR |
0.4672 EUR |
| 2022-01-14 |
0.4512 EUR |
40,055.7437 OGN |
0.4429 EUR |
0.4358 EUR |
0.4597 EUR |
0.4570 EUR |
| 2022-01-13 |
0.4654 EUR |
140,168.7388 OGN |
0.4729 EUR |
0.4470 EUR |
0.4801 EUR |
0.4490 EUR |
| 2022-01-12 |
0.4666 EUR |
64,151.2088 OGN |
0.4553 EUR |
0.4545 EUR |
0.4778 EUR |
0.4718 EUR |
| 2022-01-11 |
0.4470 EUR |
76,330.0840 OGN |
0.4346 EUR |
0.4346 EUR |
0.4574 EUR |
0.4506 EUR |
| 2022-01-10 |
0.4406 EUR |
215,868.5286 OGN |
0.4640 EUR |
0.4200 EUR |
0.4688 EUR |
0.4377 EUR |
| 2022-01-09 |
0.4641 EUR |
24,762.0912 OGN |
0.4597 EUR |
0.4526 EUR |
0.4761 EUR |
0.4673 EUR |
| 2022-01-08 |
0.4687 EUR |
143,387.9845 OGN |
0.4825 EUR |
0.4429 EUR |
0.4989 EUR |
0.4600 EUR |
| 2022-01-07 |
0.4910 EUR |
240,093.6655 OGN |
0.5184 EUR |
0.4697 EUR |
0.5184 EUR |
0.4814 EUR |
| 2022-01-06 |
0.5188 EUR |
55,115.0569 OGN |
0.5282 EUR |
0.5039 EUR |
0.5297 EUR |
0.5254 EUR |
| 2022-01-05 |
0.5811 EUR |
206,506.2451 OGN |
0.5878 EUR |
0.4957 EUR |
0.6159 EUR |
0.4977 EUR |
| 2022-01-04 |
0.5865 EUR |
184,995.5330 OGN |
0.5510 EUR |
0.5487 EUR |
0.6007 EUR |
0.5865 EUR |
| 2022-01-03 |
0.5682 EUR |
105,222.0664 OGN |
0.5623 EUR |
0.5545 EUR |
0.5773 EUR |
0.5664 EUR |
| 2022-01-02 |
0.5557 EUR |
95,878.3631 OGN |
0.5569 EUR |
0.5500 EUR |
0.5692 EUR |
0.5621 EUR |
| 2022-01-01 |
0.5483 EUR |
16,216.9771 OGN |
0.5438 EUR |
0.5423 EUR |
0.5545 EUR |
0.5497 EUR |
| 2021-12-31 |
0.5566 EUR |
99,316.3256 OGN |
0.5610 EUR |
0.5263 EUR |
0.5793 EUR |
0.5426 EUR |
| 2021-12-30 |
0.5604 EUR |
103,465.8589 OGN |
0.5435 EUR |
0.5410 EUR |
0.5746 EUR |
0.5556 EUR |
| 2021-12-29 |
0.5540 EUR |
111,835.4861 OGN |
0.5717 EUR |
0.5460 EUR |
0.5754 EUR |
0.5565 EUR |
| 2021-12-28 |
0.6034 EUR |
217,029.6691 OGN |
0.6319 EUR |
0.5682 EUR |
0.6319 EUR |
0.5722 EUR |
| 2021-12-27 |
0.6518 EUR |
116,021.1850 OGN |
0.6440 EUR |
0.6363 EUR |
0.6742 EUR |
0.6481 EUR |
| 2021-12-26 |
0.6403 EUR |
212,799.9810 OGN |
0.6272 EUR |
0.6128 EUR |
0.6511 EUR |
0.6483 EUR |
| 2021-12-25 |
0.6318 EUR |
235,442.0455 OGN |
0.5998 EUR |
0.5998 EUR |
0.6506 EUR |
0.6397 EUR |
| 2021-12-24 |
0.6035 EUR |
127,812.2646 OGN |
0.6041 EUR |
0.5816 EUR |
0.6234 EUR |
0.6002 EUR |
| 2021-12-23 |
0.5880 EUR |
274,752.6966 OGN |
0.5621 EUR |
0.5531 EUR |
0.6261 EUR |
0.6079 EUR |