Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1377 USD |
3,763,392.9179 OGN |
0.1057 USD |
0.1011 USD |
0.1985 USD |
0.1473 USD |
| 2023-09-29 |
0.1022 USD |
526,732.2436 OGN |
0.0913 USD |
0.0879 USD |
0.1093 USD |
0.1049 USD |
| 2023-09-28 |
0.0914 USD |
944,184.6287 OGN |
0.0889 USD |
0.0886 USD |
0.0935 USD |
0.0917 USD |
| 2023-09-27 |
0.0885 USD |
12,251.9954 OGN |
0.0894 USD |
0.0875 USD |
0.0924 USD |
0.0876 USD |
| 2023-09-26 |
0.0909 USD |
36,090.7075 OGN |
0.0915 USD |
0.0886 USD |
0.0921 USD |
0.0894 USD |
| 2023-09-25 |
0.0927 USD |
54,644.8885 OGN |
0.0884 USD |
0.0882 USD |
0.0941 USD |
0.0912 USD |
| 2023-09-24 |
0.0898 USD |
22,133.0897 OGN |
0.0902 USD |
0.0891 USD |
0.0910 USD |
0.0898 USD |
| 2023-09-23 |
0.0888 USD |
62,868.1088 OGN |
0.0918 USD |
0.0862 USD |
0.0918 USD |
0.0906 USD |
| 2023-09-22 |
0.0922 USD |
11,532.5182 OGN |
0.0908 USD |
0.0902 USD |
0.0932 USD |
0.0926 USD |
| 2023-09-21 |
0.0932 USD |
25,826.5669 OGN |
0.0976 USD |
0.0912 USD |
0.0990 USD |
0.0918 USD |
| 2023-09-20 |
0.0971 USD |
77,550.0657 OGN |
0.0973 USD |
0.0950 USD |
0.0985 USD |
0.0972 USD |
| 2023-09-19 |
0.0957 USD |
85,425.0580 OGN |
0.0931 USD |
0.0924 USD |
0.0983 USD |
0.0963 USD |
| 2023-09-18 |
0.0986 USD |
1,028,622.9178 OGN |
0.0884 USD |
0.0881 USD |
0.1039 USD |
0.0942 USD |
| 2023-09-17 |
0.0882 USD |
129,776.4920 OGN |
0.0939 USD |
0.0866 USD |
0.0939 USD |
0.0877 USD |
| 2023-09-16 |
0.0942 USD |
82,269.5203 OGN |
0.0953 USD |
0.0926 USD |
0.0967 USD |
0.0945 USD |
| 2023-09-15 |
0.0943 USD |
193,886.7526 OGN |
0.0943 USD |
0.0929 USD |
0.0967 USD |
0.0950 USD |
| 2023-09-14 |
0.0985 USD |
1,723,437.1147 OGN |
0.0881 USD |
0.0861 USD |
0.1120 USD |
0.0967 USD |
| 2023-09-13 |
0.0858 USD |
118,492.9109 OGN |
0.0880 USD |
0.0847 USD |
0.0885 USD |
0.0862 USD |
| 2023-09-12 |
0.0895 USD |
164,352.5266 OGN |
0.0901 USD |
0.0870 USD |
0.0920 USD |
0.0872 USD |
| 2023-09-11 |
0.0922 USD |
1,161,521.6703 OGN |
0.0884 USD |
0.0839 USD |
0.0947 USD |
0.0895 USD |
| 2023-09-10 |
0.0911 USD |
403,583.8803 OGN |
0.0939 USD |
0.0855 USD |
0.0982 USD |
0.0897 USD |
| 2023-09-09 |
0.0965 USD |
345,596.7208 OGN |
0.1024 USD |
0.0913 USD |
0.1052 USD |
0.0959 USD |
| 2023-09-08 |
0.1106 USD |
1,316,428.7805 OGN |
0.0793 USD |
0.0793 USD |
0.1420 USD |
0.1012 USD |
| 2023-09-07 |
0.0793 USD |
292,947.1776 OGN |
0.0795 USD |
0.0769 USD |
0.0828 USD |
0.0782 USD |
| 2023-09-06 |
0.0771 USD |
55,624.3748 OGN |
0.0768 USD |
0.0739 USD |
0.0793 USD |
0.0771 USD |
| 2023-09-05 |
0.0761 USD |
64,361.8022 OGN |
0.0764 USD |
0.0741 USD |
0.0783 USD |
0.0759 USD |
| 2023-09-04 |
0.0750 USD |
283,799.0620 OGN |
0.0724 USD |
0.0724 USD |
0.0780 USD |
0.0743 USD |
| 2023-09-03 |
0.0731 USD |
24,765.0794 OGN |
0.0734 USD |
0.0716 USD |
0.0760 USD |
0.0721 USD |
| 2023-09-02 |
0.0724 USD |
4,556.7527 OGN |
0.0721 USD |
0.0716 USD |
0.0731 USD |
0.0716 USD |
| 2023-09-01 |
0.0741 USD |
12,632.3407 OGN |
0.0750 USD |
0.0725 USD |
0.0751 USD |
0.0732 USD |
| 2023-08-31 |
0.0752 USD |
38,879.6049 OGN |
0.0783 USD |
0.0742 USD |
0.0783 USD |
0.0748 USD |
| 2023-08-30 |
0.0799 USD |
30,077.2926 OGN |
0.0787 USD |
0.0781 USD |
0.0826 USD |
0.0788 USD |
| 2023-08-29 |
0.0751 USD |
55,254.3387 OGN |
0.0738 USD |
0.0706 USD |
0.0799 USD |
0.0795 USD |
| 2023-08-28 |
0.0750 USD |
19,071.1717 OGN |
0.0750 USD |
0.0723 USD |
0.0758 USD |
0.0743 USD |
| 2023-08-27 |
0.0731 USD |
15,299.2434 OGN |
0.0745 USD |
0.0724 USD |
0.0745 USD |
0.0741 USD |
| 2023-08-26 |
0.0766 USD |
42,063.1838 OGN |
0.0761 USD |
0.0748 USD |
0.0779 USD |
0.0749 USD |
| 2023-08-25 |
0.0759 USD |
12,714.7295 OGN |
0.0763 USD |
0.0752 USD |
0.0768 USD |
0.0766 USD |
| 2023-08-24 |
0.0779 USD |
14,316.1837 OGN |
0.0802 USD |
0.0771 USD |
0.0802 USD |
0.0771 USD |
| 2023-08-23 |
0.0792 USD |
24,408.8142 OGN |
0.0786 USD |
0.0778 USD |
0.0806 USD |
0.0800 USD |
| 2023-08-22 |
0.0776 USD |
41,104.5017 OGN |
0.0787 USD |
0.0745 USD |
0.0795 USD |
0.0772 USD |
| 2023-08-21 |
0.0786 USD |
84,542.0917 OGN |
0.0777 USD |
0.0760 USD |
0.0791 USD |
0.0788 USD |
| 2023-08-20 |
0.0799 USD |
8,581.0810 OGN |
0.0806 USD |
0.0792 USD |
0.0806 USD |
0.0792 USD |
| 2023-08-19 |
0.0794 USD |
9,836.4030 OGN |
0.0787 USD |
0.0778 USD |
0.0806 USD |
0.0797 USD |
| 2023-08-18 |
0.0764 USD |
123,312.9930 OGN |
0.0750 USD |
0.0746 USD |
0.0778 USD |
0.0778 USD |
| 2023-08-17 |
0.0835 USD |
42,550.7484 OGN |
0.0830 USD |
0.0818 USD |
0.0855 USD |
0.0826 USD |
| 2023-08-16 |
0.0856 USD |
96,959.0662 OGN |
0.0868 USD |
0.0823 USD |
0.0886 USD |
0.0829 USD |
| 2023-08-15 |
0.0881 USD |
89,992.8434 OGN |
0.0940 USD |
0.0831 USD |
0.0940 USD |
0.0869 USD |
| 2023-08-14 |
0.0944 USD |
30,067.1419 OGN |
0.0937 USD |
0.0936 USD |
0.0953 USD |
0.0939 USD |
| 2023-08-13 |
0.0957 USD |
25,572.7383 OGN |
0.0963 USD |
0.0935 USD |
0.0972 USD |
0.0938 USD |
| 2023-08-12 |
0.0970 USD |
150,241.4661 OGN |
0.0943 USD |
0.0943 USD |
0.0989 USD |
0.0952 USD |