Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.6308 USD |
619,305.5696 OGN |
0.6174 USD |
0.5725 USD |
0.7026 USD |
0.6697 USD |
| 2022-04-17 |
0.6073 USD |
641,472.3877 OGN |
0.5406 USD |
0.5148 USD |
0.6856 USD |
0.6240 USD |
| 2022-04-16 |
0.5334 USD |
78,694.7271 OGN |
0.5200 USD |
0.5110 USD |
0.5544 USD |
0.5413 USD |
| 2022-04-15 |
0.5440 USD |
106,245.4250 OGN |
0.5446 USD |
0.5076 USD |
0.5634 USD |
0.5158 USD |
| 2022-04-14 |
0.5545 USD |
350,116.1151 OGN |
0.4988 USD |
0.4988 USD |
0.7300 USD |
0.5460 USD |
| 2022-04-13 |
0.4758 USD |
12,417.6699 OGN |
0.4602 USD |
0.4589 USD |
0.4941 USD |
0.4809 USD |
| 2022-04-12 |
0.4738 USD |
47,271.9324 OGN |
0.4828 USD |
0.4442 USD |
0.4897 USD |
0.4587 USD |
| 2022-04-11 |
0.5039 USD |
105,020.7329 OGN |
0.5590 USD |
0.4778 USD |
0.5590 USD |
0.4822 USD |
| 2022-04-10 |
0.5865 USD |
199,753.9440 OGN |
0.6063 USD |
0.5727 USD |
0.6126 USD |
0.5794 USD |
| 2022-04-09 |
0.5862 USD |
251,044.1539 OGN |
0.4790 USD |
0.4777 USD |
0.6250 USD |
0.6045 USD |
| 2022-04-08 |
0.4992 USD |
53,156.9071 OGN |
0.5098 USD |
0.4711 USD |
0.5157 USD |
0.4735 USD |
| 2022-04-07 |
0.4935 USD |
45,821.4398 OGN |
0.4777 USD |
0.4714 USD |
0.5050 USD |
0.4992 USD |
| 2022-04-06 |
0.5043 USD |
54,350.0823 OGN |
0.5394 USD |
0.4790 USD |
0.5394 USD |
0.4900 USD |
| 2022-04-05 |
0.5769 USD |
120,732.3246 OGN |
0.5732 USD |
0.5472 USD |
0.5941 USD |
0.5520 USD |
| 2022-04-04 |
0.5658 USD |
66,268.4329 OGN |
0.5975 USD |
0.5368 USD |
0.5975 USD |
0.5741 USD |
| 2022-04-03 |
0.5978 USD |
44,957.1270 OGN |
0.5878 USD |
0.5700 USD |
0.6264 USD |
0.6112 USD |
| 2022-04-02 |
0.6112 USD |
76,889.8069 OGN |
0.6087 USD |
0.5862 USD |
0.6365 USD |
0.6000 USD |
| 2022-04-01 |
0.5914 USD |
52,384.3479 OGN |
0.6182 USD |
0.5650 USD |
0.6182 USD |
0.6112 USD |
| 2022-03-31 |
0.6460 USD |
227,891.0514 OGN |
0.6645 USD |
0.6053 USD |
0.6889 USD |
0.6094 USD |
| 2022-03-30 |
0.6909 USD |
287,491.9839 OGN |
0.5893 USD |
0.5893 USD |
0.7453 USD |
0.6694 USD |