Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.1506 USD |
287,067.2401 OGN |
0.1478 USD |
0.1460 USD |
0.1544 USD |
0.1482 USD |
| 2024-12-02 |
0.1390 USD |
168,714.7494 OGN |
0.1439 USD |
0.1337 USD |
0.1448 USD |
0.1417 USD |
| 2024-12-01 |
0.1419 USD |
280,924.5498 OGN |
0.1365 USD |
0.1327 USD |
0.1477 USD |
0.1436 USD |
| 2024-11-30 |
0.1344 USD |
100,473.4499 OGN |
0.1319 USD |
0.1297 USD |
0.1392 USD |
0.1373 USD |
| 2024-11-29 |
0.1298 USD |
129,254.0050 OGN |
0.1268 USD |
0.1249 USD |
0.1332 USD |
0.1327 USD |
| 2024-11-28 |
0.1265 USD |
153,038.1575 OGN |
0.1284 USD |
0.1226 USD |
0.1298 USD |
0.1262 USD |
| 2024-11-27 |
0.1213 USD |
325,331.3376 OGN |
0.1139 USD |
0.1127 USD |
0.1281 USD |
0.1277 USD |
| 2024-11-26 |
0.1181 USD |
530,603.1571 OGN |
0.1210 USD |
0.1105 USD |
0.1243 USD |
0.1147 USD |
| 2024-11-25 |
0.1246 USD |
1,028,097.1467 OGN |
0.1256 USD |
0.1111 USD |
0.1454 USD |
0.1241 USD |
| 2024-11-24 |
0.1220 USD |
422,189.2620 OGN |
0.1182 USD |
0.1150 USD |
0.1370 USD |
0.1219 USD |
| 2024-11-23 |
0.1157 USD |
323,052.5101 OGN |
0.1100 USD |
0.1081 USD |
0.1199 USD |
0.1175 USD |
| 2024-11-22 |
0.1070 USD |
258,072.7031 OGN |
0.1067 USD |
0.1046 USD |
0.1099 USD |
0.1057 USD |
| 2024-11-21 |
0.1018 USD |
140,639.0293 OGN |
0.1001 USD |
0.0971 USD |
0.1059 USD |
0.1058 USD |
| 2024-11-20 |
0.1029 USD |
261,789.6967 OGN |
0.1043 USD |
0.0911 USD |
0.1127 USD |
0.1011 USD |
| 2024-11-19 |
0.1057 USD |
144,322.6637 OGN |
0.1079 USD |
0.1026 USD |
0.1092 USD |
0.1026 USD |
| 2024-11-18 |
0.1069 USD |
227,110.6869 OGN |
0.1005 USD |
0.1002 USD |
0.1160 USD |
0.1068 USD |
| 2024-11-17 |
0.1056 USD |
303,430.8060 OGN |
0.1032 USD |
0.0983 USD |
0.1117 USD |
0.0990 USD |
| 2024-11-16 |
0.0989 USD |
177,401.8318 OGN |
0.0961 USD |
0.0961 USD |
0.1020 USD |
0.1020 USD |
| 2024-11-15 |
0.0913 USD |
16,187.2001 OGN |
0.0914 USD |
0.0878 USD |
0.0928 USD |
0.0918 USD |
| 2024-11-14 |
0.0923 USD |
143,999.7617 OGN |
0.0954 USD |
0.0896 USD |
0.0969 USD |
0.0913 USD |
| 2024-11-13 |
0.0964 USD |
270,904.9713 OGN |
0.0996 USD |
0.0916 USD |
0.1011 USD |
0.0946 USD |
| 2024-11-12 |
0.1014 USD |
136,140.5959 OGN |
0.1021 USD |
0.0949 USD |
0.1057 USD |
0.0978 USD |
| 2024-11-11 |
0.1023 USD |
172,986.9871 OGN |
0.1005 USD |
0.0993 USD |
0.1099 USD |
0.0996 USD |
| 2024-11-10 |
0.0980 USD |
26,677.5348 OGN |
0.0980 USD |
0.0940 USD |
0.1005 USD |
0.0989 USD |
| 2024-11-09 |
0.0966 USD |
342,058.9451 OGN |
0.0923 USD |
0.0898 USD |
0.1090 USD |
0.0963 USD |
| 2024-11-08 |
0.0914 USD |
106,583.4566 OGN |
0.0925 USD |
0.0890 USD |
0.0925 USD |
0.0910 USD |
| 2024-11-07 |
0.0928 USD |
83,980.1120 OGN |
0.0939 USD |
0.0904 USD |
0.0952 USD |
0.0920 USD |
| 2024-11-06 |
0.0923 USD |
530,538.0246 OGN |
0.0910 USD |
0.0878 USD |
0.0988 USD |
0.0924 USD |
| 2024-11-05 |
0.0922 USD |
252,953.8524 OGN |
0.0810 USD |
0.0792 USD |
0.0990 USD |
0.0899 USD |
| 2024-11-04 |
0.0824 USD |
96,755.2338 OGN |
0.0821 USD |
0.0780 USD |
0.0842 USD |
0.0782 USD |
| 2024-11-03 |
0.0882 USD |
394,201.8425 OGN |
0.0922 USD |
0.0806 USD |
0.0937 USD |
0.0835 USD |