Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.2842 USD |
90,827.9740 OGN |
0.2902 USD |
0.2758 USD |
0.2959 USD |
0.2859 USD |
| 2022-02-26 |
0.3006 USD |
24,792.0885 OGN |
0.2973 USD |
0.2906 USD |
0.3089 USD |
0.2906 USD |
| 2022-02-25 |
0.2757 USD |
57,550.5842 OGN |
0.2774 USD |
0.2714 USD |
0.2912 USD |
0.2907 USD |
| 2022-02-24 |
0.2597 USD |
28,289.9546 OGN |
0.2799 USD |
0.2380 USD |
0.2804 USD |
0.2730 USD |
| 2022-02-23 |
0.2993 USD |
11,851.3769 OGN |
0.2930 USD |
0.2863 USD |
0.3059 USD |
0.2890 USD |
| 2022-02-22 |
0.2793 USD |
15,239.4435 OGN |
0.2782 USD |
0.2713 USD |
0.2941 USD |
0.2908 USD |
| 2022-02-21 |
0.2980 USD |
84,962.0135 OGN |
0.3030 USD |
0.2807 USD |
0.3181 USD |
0.2807 USD |
| 2022-02-20 |
0.3011 USD |
84,290.4555 OGN |
0.3222 USD |
0.2958 USD |
0.3222 USD |
0.2990 USD |
| 2022-02-19 |
0.3174 USD |
48,683.0116 OGN |
0.3216 USD |
0.3118 USD |
0.3298 USD |
0.3224 USD |
| 2022-02-18 |
0.3329 USD |
68,279.9656 OGN |
0.3335 USD |
0.3208 USD |
0.3433 USD |
0.3235 USD |
| 2022-02-17 |
0.3540 USD |
17,504.5815 OGN |
0.3785 USD |
0.3381 USD |
0.3785 USD |
0.3381 USD |
| 2022-02-16 |
0.3805 USD |
6,918.5846 OGN |
0.3883 USD |
0.3659 USD |
0.3883 USD |
0.3782 USD |
| 2022-02-15 |
0.3794 USD |
27,531.0346 OGN |
0.3655 USD |
0.3655 USD |
0.3873 USD |
0.3851 USD |
| 2022-02-14 |
0.3636 USD |
41,600.0669 OGN |
0.3741 USD |
0.3499 USD |
0.3754 USD |
0.3610 USD |
| 2022-02-13 |
0.3959 USD |
369,954.3687 OGN |
0.3699 USD |
0.3699 USD |
0.4161 USD |
0.3800 USD |
| 2022-02-12 |
0.3841 USD |
91,839.9545 OGN |
0.3733 USD |
0.3642 USD |
0.3932 USD |
0.3737 USD |
| 2022-02-11 |
0.4212 USD |
376,264.7848 OGN |
0.4078 USD |
0.3695 USD |
0.4491 USD |
0.3695 USD |
| 2022-02-10 |
0.4160 USD |
493,598.2041 OGN |
0.4050 USD |
0.3689 USD |
0.4519 USD |
0.4205 USD |
| 2022-02-09 |
0.3937 USD |
152,813.6475 OGN |
0.3737 USD |
0.3670 USD |
0.4263 USD |
0.4061 USD |
| 2022-02-08 |
0.3714 USD |
66,797.1879 OGN |
0.3850 USD |
0.3547 USD |
0.3979 USD |
0.3650 USD |