Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.5986 USD |
132,637.8052 OGN |
0.5852 USD |
0.5841 USD |
0.6137 USD |
0.5841 USD |
| 2022-03-28 |
0.6274 USD |
101,954.6442 OGN |
0.6168 USD |
0.6017 USD |
0.6502 USD |
0.6076 USD |
| 2022-03-27 |
0.6100 USD |
120,012.7352 OGN |
0.6045 USD |
0.5902 USD |
0.6194 USD |
0.6191 USD |
| 2022-03-26 |
0.6277 USD |
89,882.0244 OGN |
0.6114 USD |
0.5971 USD |
0.6500 USD |
0.6093 USD |
| 2022-03-25 |
0.6088 USD |
273,825.8341 OGN |
0.6166 USD |
0.5836 USD |
0.6307 USD |
0.6022 USD |
| 2022-03-24 |
0.6456 USD |
160,519.4837 OGN |
0.6466 USD |
0.6190 USD |
0.6790 USD |
0.6275 USD |
| 2022-03-23 |
0.6528 USD |
147,128.8413 OGN |
0.6786 USD |
0.6337 USD |
0.7173 USD |
0.6452 USD |
| 2022-03-22 |
0.6733 USD |
204,076.7140 OGN |
0.6913 USD |
0.6334 USD |
0.7089 USD |
0.6933 USD |
| 2022-03-21 |
0.6908 USD |
540,773.1615 OGN |
0.8190 USD |
0.6718 USD |
0.8229 USD |
0.6923 USD |
| 2022-03-20 |
0.7747 USD |
348,981.4476 OGN |
0.6961 USD |
0.6685 USD |
0.8399 USD |
0.8081 USD |
| 2022-03-19 |
0.7409 USD |
1,006,730.7828 OGN |
0.6145 USD |
0.5878 USD |
0.8501 USD |
0.7429 USD |
| 2022-03-18 |
0.5526 USD |
1,800,173.3461 OGN |
0.4061 USD |
0.4055 USD |
0.6262 USD |
0.6191 USD |
| 2022-03-17 |
0.4240 USD |
242,047.1640 OGN |
0.4474 USD |
0.4041 USD |
0.4528 USD |
0.4064 USD |
| 2022-03-16 |
0.4504 USD |
385,414.1699 OGN |
0.4569 USD |
0.4254 USD |
0.5160 USD |
0.4379 USD |
| 2022-03-15 |
0.4891 USD |
1,277,640.0608 OGN |
0.4190 USD |
0.4186 USD |
0.5457 USD |
0.4606 USD |
| 2022-03-14 |
0.4000 USD |
324,408.3748 OGN |
0.3580 USD |
0.3435 USD |
0.5200 USD |
0.4261 USD |
| 2022-03-13 |
0.3682 USD |
907,518.0221 OGN |
0.2638 USD |
0.2638 USD |
0.4228 USD |
0.3462 USD |
| 2022-03-12 |
0.2644 USD |
27,908.3248 OGN |
0.2651 USD |
0.2617 USD |
0.2681 USD |
0.2647 USD |
| 2022-03-11 |
0.2643 USD |
43,115.3413 OGN |
0.2652 USD |
0.2598 USD |
0.2737 USD |
0.2644 USD |
| 2022-03-10 |
0.2601 USD |
186,809.9343 OGN |
0.2796 USD |
0.2540 USD |
0.2796 USD |
0.2681 USD |
| 2022-03-09 |
0.2805 USD |
164,202.8272 OGN |
0.2711 USD |
0.2711 USD |
0.2987 USD |
0.2803 USD |
| 2022-03-08 |
0.2700 USD |
16,531.9538 OGN |
0.2690 USD |
0.2657 USD |
0.2764 USD |
0.2671 USD |
| 2022-03-07 |
0.2672 USD |
15,748.7937 OGN |
0.2668 USD |
0.2577 USD |
0.2819 USD |
0.2663 USD |
| 2022-03-06 |
0.2720 USD |
150,727.6792 OGN |
0.2820 USD |
0.2696 USD |
0.2841 USD |
0.2777 USD |
| 2022-03-05 |
0.2761 USD |
40,085.7584 OGN |
0.2683 USD |
0.2668 USD |
0.2839 USD |
0.2829 USD |
| 2022-03-04 |
0.2808 USD |
47,659.4832 OGN |
0.2878 USD |
0.2719 USD |
0.2964 USD |
0.2735 USD |
| 2022-03-03 |
0.3102 USD |
66,886.1603 OGN |
0.3122 USD |
0.2908 USD |
0.3189 USD |
0.2974 USD |
| 2022-03-02 |
0.3109 USD |
217,447.6550 OGN |
0.3125 USD |
0.3039 USD |
0.3188 USD |
0.3080 USD |
| 2022-03-01 |
0.3156 USD |
17,510.5031 OGN |
0.3087 USD |
0.3079 USD |
0.3209 USD |
0.3169 USD |
| 2022-02-28 |
0.2922 USD |
77,664.0838 OGN |
0.2789 USD |
0.2709 USD |
0.3076 USD |
0.3047 USD |