Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.1093 USD |
47,657.6407 OGN |
0.1110 USD |
0.1082 USD |
0.1110 USD |
0.1082 USD |
| 2023-05-03 |
0.1074 USD |
2,348.5307 OGN |
0.1078 USD |
0.1058 USD |
0.1113 USD |
0.1113 USD |
| 2023-05-02 |
0.1082 USD |
3,763.4650 OGN |
0.1073 USD |
0.1073 USD |
0.1090 USD |
0.1086 USD |
| 2023-05-01 |
0.1080 USD |
7,189.2373 OGN |
0.1116 USD |
0.1061 USD |
0.1116 USD |
0.1061 USD |
| 2023-04-30 |
0.1118 USD |
9,949.7427 OGN |
0.1133 USD |
0.1111 USD |
0.1142 USD |
0.1118 USD |
| 2023-04-29 |
0.1146 USD |
5,817.9497 OGN |
0.1133 USD |
0.1133 USD |
0.1174 USD |
0.1159 USD |
| 2023-04-28 |
0.1117 USD |
9,947.4591 OGN |
0.1137 USD |
0.1113 USD |
0.1137 USD |
0.1113 USD |
| 2023-04-27 |
0.1138 USD |
8,620.6971 OGN |
0.1133 USD |
0.1117 USD |
0.1156 USD |
0.1156 USD |
| 2023-04-26 |
0.1146 USD |
40,060.3181 OGN |
0.1140 USD |
0.1076 USD |
0.1194 USD |
0.1102 USD |
| 2023-04-25 |
0.1098 USD |
10,092.5881 OGN |
0.1117 USD |
0.1093 USD |
0.1150 USD |
0.1150 USD |
| 2023-04-24 |
0.1121 USD |
5,646.2354 OGN |
0.1130 USD |
0.1113 USD |
0.1130 USD |
0.1125 USD |
| 2023-04-23 |
0.1118 USD |
22,110.0811 OGN |
0.1131 USD |
0.1087 USD |
0.1133 USD |
0.1098 USD |
| 2023-04-22 |
0.1127 USD |
26,898.0788 OGN |
0.1117 USD |
0.1106 USD |
0.1145 USD |
0.1145 USD |
| 2023-04-21 |
0.1135 USD |
10,000.7368 OGN |
0.1169 USD |
0.1106 USD |
0.1173 USD |
0.1113 USD |
| 2023-04-20 |
0.1179 USD |
36,041.7404 OGN |
0.1229 USD |
0.1159 USD |
0.1229 USD |
0.1169 USD |
| 2023-04-19 |
0.1263 USD |
52,071.0202 OGN |
0.1350 USD |
0.1203 USD |
0.1350 USD |
0.1203 USD |
| 2023-04-18 |
0.1345 USD |
29,804.0367 OGN |
0.1305 USD |
0.1286 USD |
0.1388 USD |
0.1348 USD |
| 2023-04-17 |
0.1316 USD |
44,514.7821 OGN |
0.1366 USD |
0.1289 USD |
0.1366 USD |
0.1315 USD |
| 2023-04-16 |
0.1378 USD |
17,050.4112 OGN |
0.1376 USD |
0.1350 USD |
0.1423 USD |
0.1371 USD |
| 2023-04-15 |
0.1333 USD |
196,418.1159 OGN |
0.1303 USD |
0.1293 USD |
0.1444 USD |
0.1364 USD |
| 2023-04-14 |
0.1332 USD |
50,822.1136 OGN |
0.1298 USD |
0.1297 USD |
0.1339 USD |
0.1316 USD |
| 2023-04-13 |
0.1266 USD |
44,890.0190 OGN |
0.1262 USD |
0.1225 USD |
0.1288 USD |
0.1280 USD |
| 2023-04-12 |
0.1244 USD |
5,011.5946 OGN |
0.1271 USD |
0.1227 USD |
0.1271 USD |
0.1263 USD |
| 2023-04-11 |
0.1289 USD |
11,882.7510 OGN |
0.1283 USD |
0.1280 USD |
0.1300 USD |
0.1280 USD |
| 2023-04-10 |
0.1278 USD |
12,717.4862 OGN |
0.1273 USD |
0.1268 USD |
0.1301 USD |
0.1301 USD |
| 2023-04-09 |
0.1241 USD |
7,339.9774 OGN |
0.1268 USD |
0.1227 USD |
0.1275 USD |
0.1275 USD |
| 2023-04-08 |
0.1249 USD |
2,062.8809 OGN |
0.1246 USD |
0.1241 USD |
0.1256 USD |
0.1246 USD |
| 2023-04-07 |
0.1272 USD |
10,530.7573 OGN |
0.1275 USD |
0.1253 USD |
0.1288 USD |
0.1253 USD |
| 2023-04-06 |
0.1270 USD |
14,064.0901 OGN |
0.1219 USD |
0.1219 USD |
0.1297 USD |
0.1283 USD |
| 2023-04-05 |
0.1269 USD |
73,466.2905 OGN |
0.1285 USD |
0.1241 USD |
0.1307 USD |
0.1307 USD |
| 2023-04-04 |
0.1280 USD |
46,870.0600 OGN |
0.1198 USD |
0.1195 USD |
0.1340 USD |
0.1276 USD |
| 2023-04-03 |
0.1179 USD |
21,649.8671 OGN |
0.1170 USD |
0.1131 USD |
0.1201 USD |
0.1197 USD |
| 2023-04-02 |
0.1178 USD |
10,729.8939 OGN |
0.1196 USD |
0.1166 USD |
0.1204 USD |
0.1168 USD |
| 2023-04-01 |
0.1192 USD |
15,169.8289 OGN |
0.1192 USD |
0.1180 USD |
0.1223 USD |
0.1199 USD |
| 2023-03-31 |
0.1197 USD |
27,666.6732 OGN |
0.1190 USD |
0.1177 USD |
0.1211 USD |
0.1208 USD |
| 2023-03-30 |
0.1190 USD |
25,632.5691 OGN |
0.1170 USD |
0.1143 USD |
0.1222 USD |
0.1162 USD |
| 2023-03-29 |
0.1170 USD |
19,778.9237 OGN |
0.1092 USD |
0.1092 USD |
0.1219 USD |
0.1174 USD |
| 2023-03-28 |
0.1053 USD |
32,853.2417 OGN |
0.1053 USD |
0.1038 USD |
0.1086 USD |
0.1081 USD |
| 2023-03-27 |
0.1057 USD |
60,963.1861 OGN |
0.1112 USD |
0.0995 USD |
0.1116 USD |
0.1063 USD |
| 2023-03-26 |
0.1120 USD |
2,266.4363 OGN |
0.1118 USD |
0.1118 USD |
0.1130 USD |
0.1120 USD |
| 2023-03-25 |
0.1128 USD |
57,001.4628 OGN |
0.1130 USD |
0.1107 USD |
0.1132 USD |
0.1132 USD |
| 2023-03-24 |
0.1152 USD |
4,625.9254 OGN |
0.1177 USD |
0.1128 USD |
0.1189 USD |
0.1129 USD |
| 2023-03-23 |
0.1151 USD |
10,582.3407 OGN |
0.1142 USD |
0.1126 USD |
0.1167 USD |
0.1167 USD |
| 2023-03-22 |
0.1119 USD |
8,834.6360 OGN |
0.1169 USD |
0.1099 USD |
0.1181 USD |
0.1109 USD |
| 2023-03-21 |
0.1157 USD |
23,012.3120 OGN |
0.1143 USD |
0.1118 USD |
0.1195 USD |
0.1170 USD |
| 2023-03-20 |
0.1184 USD |
8,771.0029 OGN |
0.1218 USD |
0.1151 USD |
0.1222 USD |
0.1156 USD |
| 2023-03-19 |
0.1201 USD |
8,749.3903 OGN |
0.1205 USD |
0.1177 USD |
0.1235 USD |
0.1235 USD |
| 2023-03-18 |
0.1220 USD |
22,823.3680 OGN |
0.1230 USD |
0.1205 USD |
0.1261 USD |
0.1206 USD |
| 2023-03-17 |
0.1148 USD |
17,155.5733 OGN |
0.1128 USD |
0.1113 USD |
0.1208 USD |
0.1208 USD |
| 2023-03-16 |
0.1112 USD |
11,557.4583 OGN |
0.1102 USD |
0.1102 USD |
0.1134 USD |
0.1109 USD |