Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2596 USD |
136,513.5864 OGN |
0.2789 USD |
0.2475 USD |
0.2789 USD |
0.2675 USD |
| 2022-06-06 |
0.2812 USD |
40,588.9481 OGN |
0.2827 USD |
0.2738 USD |
0.2942 USD |
0.2795 USD |
| 2022-06-05 |
0.2771 USD |
112,321.6028 OGN |
0.2923 USD |
0.2712 USD |
0.2927 USD |
0.2753 USD |
| 2022-06-04 |
0.2805 USD |
42,911.5518 OGN |
0.2885 USD |
0.2758 USD |
0.2897 USD |
0.2839 USD |
| 2022-06-03 |
0.3255 USD |
258,775.5192 OGN |
0.2909 USD |
0.2820 USD |
0.4200 USD |
0.2878 USD |
| 2022-06-02 |
0.2839 USD |
170,209.5080 OGN |
0.2793 USD |
0.2686 USD |
0.3121 USD |
0.2959 USD |
| 2022-06-01 |
0.3230 USD |
284,106.9319 OGN |
0.3372 USD |
0.2743 USD |
0.3494 USD |
0.2786 USD |
| 2022-05-31 |
0.3266 USD |
1,263,198.2876 OGN |
0.2278 USD |
0.2278 USD |
0.4088 USD |
0.3414 USD |
| 2022-05-30 |
0.2169 USD |
74,734.4004 OGN |
0.2025 USD |
0.2025 USD |
0.2337 USD |
0.2284 USD |
| 2022-05-29 |
0.2000 USD |
28,028.9136 OGN |
0.1987 USD |
0.1925 USD |
0.2049 USD |
0.2029 USD |
| 2022-05-28 |
0.1972 USD |
48,072.8025 OGN |
0.1970 USD |
0.1919 USD |
0.2060 USD |
0.1959 USD |
| 2022-05-27 |
0.1924 USD |
726,433.8410 OGN |
0.2022 USD |
0.1861 USD |
0.2150 USD |
0.1935 USD |
| 2022-05-26 |
0.2080 USD |
126,050.1155 OGN |
0.2283 USD |
0.1963 USD |
0.2283 USD |
0.2049 USD |
| 2022-05-25 |
0.2297 USD |
156,319.4533 OGN |
0.2363 USD |
0.2228 USD |
0.2413 USD |
0.2246 USD |
| 2022-05-24 |
0.2335 USD |
115,124.1458 OGN |
0.2378 USD |
0.2221 USD |
0.2420 USD |
0.2392 USD |
| 2022-05-23 |
0.2475 USD |
193,675.8605 OGN |
0.2429 USD |
0.2368 USD |
0.2582 USD |
0.2368 USD |
| 2022-05-22 |
0.2456 USD |
16,051.6037 OGN |
0.2398 USD |
0.2340 USD |
0.2489 USD |
0.2414 USD |
| 2022-05-21 |
0.2369 USD |
45,676.6144 OGN |
0.2318 USD |
0.2309 USD |
0.2438 USD |
0.2360 USD |
| 2022-05-20 |
0.2439 USD |
137,244.0951 OGN |
0.2559 USD |
0.2294 USD |
0.2671 USD |
0.2361 USD |
| 2022-05-19 |
0.2534 USD |
357,660.2120 OGN |
0.2207 USD |
0.2111 USD |
0.2700 USD |
0.2555 USD |
| 2022-05-18 |
0.2378 USD |
280,566.4741 OGN |
0.2516 USD |
0.2191 USD |
0.2591 USD |
0.2224 USD |
| 2022-05-17 |
0.2389 USD |
190,603.7522 OGN |
0.2192 USD |
0.2159 USD |
0.2496 USD |
0.2480 USD |
| 2022-05-16 |
0.2189 USD |
53,453.9119 OGN |
0.2361 USD |
0.2119 USD |
0.2361 USD |
0.2128 USD |
| 2022-05-15 |
0.2264 USD |
179,412.3185 OGN |
0.2279 USD |
0.2167 USD |
0.2363 USD |
0.2337 USD |
| 2022-05-14 |
0.2162 USD |
177,235.2158 OGN |
0.2089 USD |
0.1998 USD |
0.2255 USD |
0.2255 USD |
| 2022-05-13 |
0.2230 USD |
225,619.8216 OGN |
0.1882 USD |
0.1882 USD |
0.2351 USD |
0.2033 USD |
| 2022-05-12 |
0.1799 USD |
559,642.8197 OGN |
0.1989 USD |
0.1527 USD |
0.2143 USD |
0.1796 USD |
| 2022-05-11 |
0.2276 USD |
753,935.1588 OGN |
0.2956 USD |
0.1896 USD |
0.3041 USD |
0.2021 USD |
| 2022-05-10 |
0.2966 USD |
294,040.8378 OGN |
0.2720 USD |
0.2677 USD |
0.3305 USD |
0.3034 USD |
| 2022-05-09 |
0.3117 USD |
248,535.1155 OGN |
0.3629 USD |
0.2846 USD |
0.3703 USD |
0.2968 USD |
| 2022-05-08 |
0.3717 USD |
77,128.7103 OGN |
0.3911 USD |
0.3599 USD |
0.3911 USD |
0.3599 USD |
| 2022-05-07 |
0.3914 USD |
13,661.5577 OGN |
0.4093 USD |
0.3762 USD |
0.4121 USD |
0.3762 USD |
| 2022-05-06 |
0.4101 USD |
59,764.1950 OGN |
0.4203 USD |
0.3988 USD |
0.4239 USD |
0.4170 USD |
| 2022-05-05 |
0.4432 USD |
40,781.1415 OGN |
0.4764 USD |
0.4056 USD |
0.4840 USD |
0.4148 USD |
| 2022-05-04 |
0.4650 USD |
52,288.7394 OGN |
0.4390 USD |
0.4376 USD |
0.4806 USD |
0.4786 USD |
| 2022-05-03 |
0.4519 USD |
20,277.9614 OGN |
0.4431 USD |
0.4324 USD |
0.4585 USD |
0.4402 USD |
| 2022-05-02 |
0.4400 USD |
29,991.9681 OGN |
0.4605 USD |
0.4305 USD |
0.4737 USD |
0.4430 USD |
| 2022-05-01 |
0.4501 USD |
42,702.4846 OGN |
0.4521 USD |
0.4408 USD |
0.4617 USD |
0.4420 USD |
| 2022-04-30 |
0.5060 USD |
48,490.3049 OGN |
0.4857 USD |
0.4385 USD |
0.5283 USD |
0.4385 USD |
| 2022-04-29 |
0.4888 USD |
73,276.4884 OGN |
0.5193 USD |
0.4734 USD |
0.5194 USD |
0.4734 USD |
| 2022-04-28 |
0.5272 USD |
60,959.5764 OGN |
0.5397 USD |
0.5188 USD |
0.5404 USD |
0.5210 USD |
| 2022-04-27 |
0.5434 USD |
70,976.9339 OGN |
0.5150 USD |
0.5150 USD |
0.5673 USD |
0.5343 USD |
| 2022-04-26 |
0.5600 USD |
92,250.5776 OGN |
0.5883 USD |
0.5106 USD |
0.6348 USD |
0.5180 USD |
| 2022-04-25 |
0.5715 USD |
429,212.6207 OGN |
0.6075 USD |
0.5523 USD |
0.6075 USD |
0.5769 USD |
| 2022-04-24 |
0.6581 USD |
185,974.9142 OGN |
0.6332 USD |
0.6137 USD |
0.6699 USD |
0.6194 USD |
| 2022-04-23 |
0.6350 USD |
252,150.1221 OGN |
0.5788 USD |
0.5685 USD |
0.6494 USD |
0.6396 USD |
| 2022-04-22 |
0.5872 USD |
116,693.4415 OGN |
0.5963 USD |
0.5590 USD |
0.6121 USD |
0.5632 USD |
| 2022-04-21 |
0.6228 USD |
217,482.6121 OGN |
0.6280 USD |
0.5404 USD |
0.6759 USD |
0.5917 USD |
| 2022-04-20 |
0.6319 USD |
161,475.5823 OGN |
0.6549 USD |
0.6177 USD |
0.6601 USD |
0.6303 USD |
| 2022-04-19 |
0.6785 USD |
279,037.2042 OGN |
0.6788 USD |
0.6375 USD |
0.7225 USD |
0.6582 USD |