Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.1091 USD |
4,119.2764 OGN |
0.1100 USD |
0.1081 USD |
0.1101 USD |
0.1081 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 |
| 2024-11-02 |
0.0966 USD |
903,259.1896 OGN |
0.0812 USD |
0.0812 USD |
0.1174 USD |
0.1045 USD |
| 2024-11-01 |
0.0801 USD |
18,350.6772 OGN |
0.0797 USD |
0.0785 USD |
0.0821 USD |
0.0799 USD |
| 2024-10-31 |
0.0825 USD |
380,147.5072 OGN |
0.0848 USD |
0.0783 USD |
0.0858 USD |
0.0797 USD |
| 2024-10-30 |
0.0848 USD |
10,112.6405 OGN |
0.0855 USD |
0.0843 USD |
0.0856 USD |
0.0848 USD |
| 2024-10-29 |
0.0829 USD |
31,861.4029 OGN |
0.0805 USD |
0.0803 USD |
0.0856 USD |
0.0845 USD |
| 2024-10-28 |
0.0798 USD |
58,847.2599 OGN |
0.0798 USD |
0.0781 USD |
0.0831 USD |
0.0797 USD |
| 2024-10-27 |
0.0798 USD |
46,719.6175 OGN |
0.0797 USD |
0.0790 USD |
0.0812 USD |
0.0803 USD |
| 2024-10-26 |
0.0792 USD |
13,379.4494 OGN |
0.0790 USD |
0.0780 USD |
0.0802 USD |
0.0794 USD |
| 2024-10-25 |
0.0837 USD |
43,952.3861 OGN |
0.0858 USD |
0.0820 USD |
0.0858 USD |
0.0834 USD |
| 2024-10-24 |
0.0860 USD |
33,849.9984 OGN |
0.0855 USD |
0.0838 USD |
0.0865 USD |
0.0865 USD |
| 2024-10-23 |
0.0845 USD |
29,961.0971 OGN |
0.0884 USD |
0.0825 USD |
0.0884 USD |
0.0838 USD |
| 2024-10-22 |
0.0888 USD |
7,344.6533 OGN |
0.0889 USD |
0.0872 USD |
0.0901 USD |
0.0881 USD |
| 2024-10-21 |
0.0915 USD |
144,375.3900 OGN |
0.0927 USD |
0.0884 USD |
0.0935 USD |
0.0908 USD |
| 2024-10-20 |
0.0913 USD |
118,983.7916 OGN |
0.0888 USD |
0.0881 USD |
0.0931 USD |
0.0918 USD |
| 2024-10-19 |
0.0890 USD |
9,553.5804 OGN |
0.0897 USD |
0.0878 USD |
0.0904 USD |
0.0886 USD |
| 2024-10-18 |
0.0878 USD |
13,268.8203 OGN |
0.0865 USD |
0.0863 USD |
0.0886 USD |
0.0883 USD |
| 2024-10-17 |
0.0856 USD |
9,909.2189 OGN |
0.0870 USD |
0.0845 USD |
0.0875 USD |
0.0860 USD |
| 2024-10-16 |
0.0873 USD |
12,471.5423 OGN |
0.0879 USD |
0.0860 USD |
0.0886 USD |
0.0867 USD |
| 2024-10-15 |
0.0887 USD |
70,266.4238 OGN |
0.0889 USD |
0.0863 USD |
0.0904 USD |
0.0868 USD |
| 2024-10-14 |
0.0866 USD |
52,444.5178 OGN |
0.0842 USD |
0.0839 USD |
0.0891 USD |
0.0885 USD |
| 2024-10-13 |
0.0837 USD |
27,154.8342 OGN |
0.0846 USD |
0.0825 USD |
0.0848 USD |
0.0825 USD |
| 2024-10-12 |
0.0843 USD |
95,111.4133 OGN |
0.0848 USD |
0.0837 USD |
0.0858 USD |
0.0847 USD |
| 2024-10-11 |
0.0823 USD |
90,902.0746 OGN |
0.0802 USD |
0.0802 USD |
0.0831 USD |
0.0827 USD |
| 2024-10-10 |
0.0792 USD |
13,466.5919 OGN |
0.0795 USD |
0.0780 USD |
0.0803 USD |
0.0788 USD |
| 2024-10-09 |
0.0817 USD |
12,161.0517 OGN |
0.0825 USD |
0.0800 USD |
0.0832 USD |
0.0804 USD |
| 2024-10-08 |
0.0822 USD |
44,885.1887 OGN |
0.0827 USD |
0.0811 USD |
0.0840 USD |
0.0823 USD |
| 2024-10-07 |
0.0842 USD |
65,609.7237 OGN |
0.0844 USD |
0.0830 USD |
0.0855 USD |
0.0831 USD |
| 2024-10-06 |
0.0814 USD |
39,753.3329 OGN |
0.0813 USD |
0.0810 USD |
0.0832 USD |
0.0832 USD |
| 2024-10-05 |
0.0820 USD |
22,155.1045 OGN |
0.0820 USD |
0.0812 USD |
0.0832 USD |
0.0822 USD |