Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-22 |
0.5748 EUR |
173,089.1440 OGN |
0.5520 EUR |
0.5460 EUR |
0.5920 EUR |
0.5590 EUR |
| 2021-12-21 |
0.5383 EUR |
168,715.9637 OGN |
0.5408 EUR |
0.5252 EUR |
0.5554 EUR |
0.5532 EUR |
| 2021-12-20 |
0.5580 EUR |
320,800.7391 OGN |
0.5335 EUR |
0.5137 EUR |
0.6114 EUR |
0.5368 EUR |
| 2021-12-19 |
0.5354 EUR |
30,172.1987 OGN |
0.5436 EUR |
0.5296 EUR |
0.5476 EUR |
0.5418 EUR |
| 2021-12-18 |
0.5400 EUR |
10,660.5191 OGN |
0.5363 EUR |
0.5336 EUR |
0.5450 EUR |
0.5403 EUR |
| 2021-12-17 |
0.5311 EUR |
33,118.3088 OGN |
0.5478 EUR |
0.5180 EUR |
0.5592 EUR |
0.5363 EUR |
| 2021-12-16 |
0.5644 EUR |
46,711.7377 OGN |
0.5497 EUR |
0.5471 EUR |
0.5936 EUR |
0.5484 EUR |
| 2021-12-15 |
0.5414 EUR |
16,298.2724 OGN |
0.5403 EUR |
0.5074 EUR |
0.5642 EUR |
0.5526 EUR |
| 2021-12-14 |
0.5276 EUR |
110,652.2219 OGN |
0.5330 EUR |
0.5145 EUR |
0.5463 EUR |
0.5382 EUR |
| 2021-12-13 |
0.5617 EUR |
55,567.7615 OGN |
0.5990 EUR |
0.5160 EUR |
0.5990 EUR |
0.5331 EUR |
| 2021-12-12 |
0.5963 EUR |
4,616.7290 OGN |
0.5982 EUR |
0.5800 EUR |
0.6093 EUR |
0.6055 EUR |
| 2021-12-11 |
0.5800 EUR |
27,941.8056 OGN |
0.5623 EUR |
0.5530 EUR |
0.5941 EUR |
0.5922 EUR |
| 2021-12-10 |
0.5833 EUR |
368,598.4044 OGN |
0.6065 EUR |
0.5688 EUR |
0.6096 EUR |
0.5769 EUR |
| 2021-12-09 |
0.6233 EUR |
60,699.3070 OGN |
0.6466 EUR |
0.5900 EUR |
0.6466 EUR |
0.5986 EUR |
| 2021-12-08 |
0.6462 EUR |
69,535.9036 OGN |
0.6398 EUR |
0.6148 EUR |
0.6829 EUR |
0.6414 EUR |
| 2021-12-07 |
0.6652 EUR |
38,448.5311 OGN |
0.6675 EUR |
0.6362 EUR |
0.6839 EUR |
0.6440 EUR |
| 2021-12-06 |
0.6151 EUR |
38,797.5808 OGN |
0.6342 EUR |
0.5852 EUR |
0.6661 EUR |
0.6646 EUR |
| 2021-12-05 |
0.6673 EUR |
32,766.2771 OGN |
0.7140 EUR |
0.6300 EUR |
0.7261 EUR |
0.6654 EUR |
| 2021-12-04 |
0.6763 EUR |
194,712.6893 OGN |
0.8435 EUR |
0.5391 EUR |
0.8435 EUR |
0.7124 EUR |
| 2021-12-03 |
0.8800 EUR |
110,221.2844 OGN |
0.8865 EUR |
0.8261 EUR |
0.9439 EUR |
0.8529 EUR |
| 2021-12-02 |
0.8817 EUR |
51,068.8360 OGN |
0.8963 EUR |
0.8639 EUR |
0.9001 EUR |
0.8858 EUR |
| 2021-12-01 |
0.9235 EUR |
217,589.5581 OGN |
0.8865 EUR |
0.8865 EUR |
0.9528 EUR |
0.9100 EUR |
| 2021-11-30 |
0.8929 EUR |
58,479.5651 OGN |
0.9152 EUR |
0.8700 EUR |
0.9189 EUR |
0.8886 EUR |
| 2021-11-29 |
0.9218 EUR |
87,979.7845 OGN |
0.9172 EUR |
0.8901 EUR |
0.9387 EUR |
0.9194 EUR |
| 2021-11-28 |
0.8740 EUR |
184,161.3628 OGN |
0.9146 EUR |
0.8349 EUR |
0.9146 EUR |
0.9092 EUR |
| 2021-11-27 |
0.9385 EUR |
99,988.4568 OGN |
0.9013 EUR |
0.9013 EUR |
0.9774 EUR |
0.9344 EUR |
| 2021-11-26 |
0.9166 EUR |
306,694.4039 OGN |
1.0124 EUR |
0.8704 EUR |
1.0234 EUR |
0.9050 EUR |
| 2021-11-25 |
1.0535 EUR |
339,021.7465 OGN |
1.0607 EUR |
0.9946 EUR |
1.1200 EUR |
1.0312 EUR |
| 2021-11-24 |
0.9698 EUR |
581,532.0546 OGN |
0.9070 EUR |
0.8751 EUR |
1.0591 EUR |
1.0530 EUR |
| 2021-11-23 |
0.8957 EUR |
171,623.8986 OGN |
0.9074 EUR |
0.8687 EUR |
0.9225 EUR |
0.9105 EUR |
| 2021-11-22 |
0.9273 EUR |
239,965.3833 OGN |
0.9849 EUR |
0.8916 EUR |
0.9849 EUR |
0.9164 EUR |
| 2021-11-21 |
1.0339 EUR |
250,290.8439 OGN |
1.0051 EUR |
0.9584 EUR |
1.0819 EUR |
1.0058 EUR |
| 2021-11-20 |
0.9687 EUR |
160,184.8294 OGN |
0.8984 EUR |
0.8981 EUR |
1.0150 EUR |
0.9996 EUR |