Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1058 USD |
360.0000 OGN |
0.1058 USD |
0.1058 USD |
0.1058 USD |
0.1058 USD |
| 2025-01-21 |
0.0994 USD |
73,210.8014 OGN |
0.0994 USD |
0.0968 USD |
0.1069 USD |
0.1066 USD |
| 2025-01-20 |
0.1006 USD |
147,808.3611 OGN |
0.0986 USD |
0.0950 USD |
0.1115 USD |
0.1030 USD |
| 2025-01-19 |
0.1058 USD |
101,689.2525 OGN |
0.1101 USD |
0.1009 USD |
0.1115 USD |
0.1085 USD |
| 2025-01-18 |
0.1099 USD |
59,992.9913 OGN |
0.1194 USD |
0.1081 USD |
0.1194 USD |
0.1084 USD |
| 2025-01-17 |
0.1147 USD |
83,132.1703 OGN |
0.1111 USD |
0.1111 USD |
0.1184 USD |
0.1184 USD |
| 2025-01-16 |
0.1111 USD |
64,728.0021 OGN |
0.1124 USD |
0.1077 USD |
0.1124 USD |
0.1094 USD |
| 2025-01-15 |
0.1067 USD |
22,241.8216 OGN |
0.1069 USD |
0.1039 USD |
0.1103 USD |
0.1103 USD |
| 2025-01-14 |
0.1049 USD |
11,953.5581 OGN |
0.1037 USD |
0.1034 USD |
0.1059 USD |
0.1059 USD |
| 2025-01-13 |
0.0982 USD |
107,472.8972 OGN |
0.1067 USD |
0.0953 USD |
0.1073 USD |
0.0980 USD |
| 2025-01-12 |
0.1064 USD |
22,379.3733 OGN |
0.1081 USD |
0.1057 USD |
0.1082 USD |
0.1067 USD |
| 2025-01-11 |
0.1076 USD |
7,907.9231 OGN |
0.1087 USD |
0.1063 USD |
0.1087 USD |
0.1076 USD |
| 2025-01-10 |
0.1074 USD |
20,043.5535 OGN |
0.1063 USD |
0.1046 USD |
0.1099 USD |
0.1093 USD |
| 2025-01-09 |
0.1074 USD |
127,010.7914 OGN |
0.1090 USD |
0.1029 USD |
0.1099 USD |
0.1062 USD |
| 2025-01-08 |
0.1083 USD |
190,192.2057 OGN |
0.1121 USD |
0.1027 USD |
0.1121 USD |
0.1068 USD |
| 2025-01-07 |
0.1220 USD |
272,634.4377 OGN |
0.1285 USD |
0.1114 USD |
0.1294 USD |
0.1121 USD |
| 2025-01-06 |
0.1352 USD |
264,293.7397 OGN |
0.1276 USD |
0.1250 USD |
0.1500 USD |
0.1292 USD |
| 2025-01-05 |
0.1270 USD |
31,255.6223 OGN |
0.1278 USD |
0.1251 USD |
0.1286 USD |
0.1271 USD |
| 2025-01-04 |
0.1292 USD |
22,546.6831 OGN |
0.1283 USD |
0.1268 USD |
0.1315 USD |
0.1286 USD |
| 2025-01-03 |
0.1230 USD |
148,914.0189 OGN |
0.1226 USD |
0.1199 USD |
0.1277 USD |
0.1275 USD |
| 2025-01-02 |
0.1227 USD |
96,113.1977 OGN |
0.1206 USD |
0.1204 USD |
0.1255 USD |
0.1231 USD |
| 2025-01-01 |
0.1174 USD |
145,178.7753 OGN |
0.1191 USD |
0.1160 USD |
0.1193 USD |
0.1177 USD |
| 2024-12-31 |
0.1214 USD |
188,525.4752 OGN |
0.1201 USD |
0.1184 USD |
0.1237 USD |
0.1190 USD |
| 2024-12-30 |
0.1250 USD |
187,386.5208 OGN |
0.1260 USD |
0.1196 USD |
0.1294 USD |
0.1217 USD |
| 2024-12-29 |
0.1338 USD |
795,869.7709 OGN |
0.1346 USD |
0.1294 USD |
0.1374 USD |
0.1294 USD |
| 2024-12-28 |
0.1434 USD |
3,380,241.0872 OGN |
0.1414 USD |
0.1290 USD |
0.1662 USD |
0.1321 USD |
| 2024-12-27 |
0.1139 USD |
283,505.0348 OGN |
0.1102 USD |
0.1096 USD |
0.1257 USD |
0.1125 USD |
| 2024-12-26 |
0.1112 USD |
77,881.2477 OGN |
0.1184 USD |
0.1078 USD |
0.1184 USD |
0.1078 USD |
| 2024-12-25 |
0.1176 USD |
84,418.4978 OGN |
0.1184 USD |
0.1157 USD |
0.1203 USD |
0.1170 USD |
| 2024-12-24 |
0.1154 USD |
66,845.8439 OGN |
0.1110 USD |
0.1094 USD |
0.1190 USD |
0.1172 USD |
| 2024-12-23 |
0.1077 USD |
182,580.1438 OGN |
0.1047 USD |
0.1017 USD |
0.1095 USD |
0.1054 USD |
| 2024-12-22 |
0.1039 USD |
40,670.5062 OGN |
0.1058 USD |
0.1018 USD |
0.1077 USD |
0.1032 USD |
| 2024-12-21 |
0.1088 USD |
53,414.6897 OGN |
0.1107 USD |
0.1044 USD |
0.1166 USD |
0.1055 USD |
| 2024-12-20 |
0.1053 USD |
462,539.0056 OGN |
0.1047 USD |
0.0914 USD |
0.1156 USD |
0.1078 USD |
| 2024-12-19 |
0.1101 USD |
343,138.1947 OGN |
0.1167 USD |
0.1032 USD |
0.1201 USD |
0.1078 USD |
| 2024-12-18 |
0.1214 USD |
121,034.3629 OGN |
0.1292 USD |
0.1161 USD |
0.1295 USD |
0.1167 USD |
| 2024-12-17 |
0.1352 USD |
26,245.8423 OGN |
0.1365 USD |
0.1300 USD |
0.1377 USD |
0.1338 USD |
| 2024-12-16 |
0.1412 USD |
142,181.9768 OGN |
0.1422 USD |
0.1342 USD |
0.1459 USD |
0.1408 USD |
| 2024-12-15 |
0.1369 USD |
64,642.7011 OGN |
0.1359 USD |
0.1320 USD |
0.1443 USD |
0.1412 USD |
| 2024-12-14 |
0.1402 USD |
69,785.9445 OGN |
0.1453 USD |
0.1335 USD |
0.1466 USD |
0.1364 USD |
| 2024-12-13 |
0.1445 USD |
67,619.2841 OGN |
0.1444 USD |
0.1413 USD |
0.1467 USD |
0.1438 USD |
| 2024-12-12 |
0.1459 USD |
207,055.8620 OGN |
0.1392 USD |
0.1383 USD |
0.1494 USD |
0.1424 USD |
| 2024-12-11 |
0.1308 USD |
74,295.7993 OGN |
0.1282 USD |
0.1230 USD |
0.1378 USD |
0.1368 USD |
| 2024-12-10 |
0.1251 USD |
481,107.5428 OGN |
0.1312 USD |
0.1161 USD |
0.1332 USD |
0.1288 USD |
| 2024-12-09 |
0.1483 USD |
138,855.8959 OGN |
0.1623 USD |
0.1439 USD |
0.1623 USD |
0.1442 USD |
| 2024-12-08 |
0.1583 USD |
156,780.8510 OGN |
0.1600 USD |
0.1543 USD |
0.1633 USD |
0.1630 USD |
| 2024-12-07 |
0.1629 USD |
126,381.5496 OGN |
0.1617 USD |
0.1583 USD |
0.1664 USD |
0.1601 USD |
| 2024-12-06 |
0.1611 USD |
215,212.5246 OGN |
0.1617 USD |
0.1575 USD |
0.1662 USD |
0.1622 USD |
| 2024-12-05 |
0.1590 USD |
256,460.1163 OGN |
0.1607 USD |
0.1518 USD |
0.1652 USD |
0.1652 USD |
| 2024-12-04 |
0.1647 USD |
897,422.3748 OGN |
0.1555 USD |
0.1536 USD |
0.1768 USD |
0.1597 USD |