Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0940 USD |
85,097.1007 OGN |
0.0918 USD |
0.0918 USD |
0.0976 USD |
0.0976 USD |
| 2024-07-25 |
0.0916 USD |
73,859.7892 OGN |
0.0936 USD |
0.0868 USD |
0.0936 USD |
0.0902 USD |
| 2024-07-24 |
0.0975 USD |
11,740.0228 OGN |
0.0963 USD |
0.0949 USD |
0.0992 USD |
0.0955 USD |
| 2024-07-23 |
0.0980 USD |
13,083.7354 OGN |
0.0998 USD |
0.0955 USD |
0.1011 USD |
0.0955 USD |
| 2024-07-22 |
0.0998 USD |
24,090.2820 OGN |
0.1020 USD |
0.0984 USD |
0.1023 USD |
0.1002 USD |
| 2024-07-21 |
0.1018 USD |
159,749.3262 OGN |
0.1019 USD |
0.0958 USD |
0.1035 USD |
0.1029 USD |
| 2024-07-20 |
0.1008 USD |
126,639.1238 OGN |
0.1020 USD |
0.1000 USD |
0.1023 USD |
0.1013 USD |
| 2024-07-19 |
0.0958 USD |
53,740.8094 OGN |
0.0955 USD |
0.0928 USD |
0.1023 USD |
0.1017 USD |
| 2024-07-18 |
0.1005 USD |
41,932.4023 OGN |
0.0993 USD |
0.0949 USD |
0.1013 USD |
0.0949 USD |
| 2024-07-17 |
0.1002 USD |
20,956.7781 OGN |
0.0999 USD |
0.0978 USD |
0.1018 USD |
0.0993 USD |
| 2024-07-16 |
0.0984 USD |
32,786.0931 OGN |
0.0994 USD |
0.0949 USD |
0.1017 USD |
0.0999 USD |
| 2024-07-15 |
0.0962 USD |
47,769.2945 OGN |
0.0938 USD |
0.0938 USD |
0.0986 USD |
0.0986 USD |
| 2024-07-14 |
0.0919 USD |
30,623.7469 OGN |
0.0920 USD |
0.0913 USD |
0.0935 USD |
0.0921 USD |
| 2024-07-13 |
0.0904 USD |
4,638.3203 OGN |
0.0895 USD |
0.0893 USD |
0.0918 USD |
0.0918 USD |
| 2024-07-12 |
0.0881 USD |
61,177.7268 OGN |
0.0881 USD |
0.0853 USD |
0.0886 USD |
0.0878 USD |
| 2024-07-11 |
0.0894 USD |
11,726.3324 OGN |
0.0899 USD |
0.0878 USD |
0.0913 USD |
0.0878 USD |
| 2024-07-10 |
0.0897 USD |
40,148.4315 OGN |
0.0878 USD |
0.0878 USD |
0.0911 USD |
0.0889 USD |
| 2024-07-09 |
0.0866 USD |
16,849.3517 OGN |
0.0853 USD |
0.0852 USD |
0.0881 USD |
0.0881 USD |
| 2024-07-08 |
0.0811 USD |
100,858.6386 OGN |
0.0818 USD |
0.0792 USD |
0.0892 USD |
0.0855 USD |
| 2024-07-07 |
0.0861 USD |
18,210.8268 OGN |
0.0868 USD |
0.0826 USD |
0.0912 USD |
0.0832 USD |
| 2024-07-06 |
0.0835 USD |
12,229.9875 OGN |
0.0825 USD |
0.0806 USD |
0.0875 USD |
0.0875 USD |
| 2024-07-05 |
0.0787 USD |
117,551.6269 OGN |
0.0826 USD |
0.0734 USD |
0.0846 USD |
0.0819 USD |
| 2024-07-04 |
0.0926 USD |
83,528.8153 OGN |
0.0971 USD |
0.0869 USD |
0.0971 USD |
0.0869 USD |
| 2024-07-03 |
0.0991 USD |
12,999.3778 OGN |
0.1029 USD |
0.0961 USD |
0.1029 USD |
0.0972 USD |
| 2024-07-02 |
0.1019 USD |
7,431.7376 OGN |
0.1015 USD |
0.1008 USD |
0.1029 USD |
0.1019 USD |
| 2024-07-01 |
0.1023 USD |
14,896.9097 OGN |
0.1027 USD |
0.1014 USD |
0.1041 USD |
0.1016 USD |
| 2024-06-30 |
0.1004 USD |
7,173.2936 OGN |
0.0992 USD |
0.0975 USD |
0.1017 USD |
0.1008 USD |
| 2024-06-29 |
0.1006 USD |
4,715.2328 OGN |
0.1023 USD |
0.0990 USD |
0.1030 USD |
0.0990 USD |
| 2024-06-28 |
0.1038 USD |
4,812.2332 OGN |
0.1038 USD |
0.1014 USD |
0.1054 USD |
0.1014 USD |
| 2024-06-27 |
0.1029 USD |
17,695.5557 OGN |
0.1014 USD |
0.1002 USD |
0.1060 USD |
0.1046 USD |
| 2024-06-26 |
0.1045 USD |
12,679.0771 OGN |
0.1051 USD |
0.1017 USD |
0.1060 USD |
0.1035 USD |
| 2024-06-25 |
0.1044 USD |
6,394.2806 OGN |
0.1040 USD |
0.1032 USD |
0.1066 USD |
0.1062 USD |
| 2024-06-24 |
0.1012 USD |
35,832.1424 OGN |
0.1017 USD |
0.0972 USD |
0.1031 USD |
0.1029 USD |
| 2024-06-23 |
0.1022 USD |
29,067.1574 OGN |
0.1060 USD |
0.1008 USD |
0.1066 USD |
0.1008 USD |
| 2024-06-22 |
0.1041 USD |
10,187.3155 OGN |
0.1038 USD |
0.1026 USD |
0.1054 USD |
0.1051 USD |
| 2024-06-21 |
0.1057 USD |
45,326.9509 OGN |
0.1063 USD |
0.1041 USD |
0.1106 USD |
0.1051 USD |
| 2024-06-20 |
0.1082 USD |
110,330.6698 OGN |
0.1026 USD |
0.1026 USD |
0.1112 USD |
0.1063 USD |
| 2024-06-19 |
0.1007 USD |
31,901.6055 OGN |
0.0998 USD |
0.0989 USD |
0.1041 USD |
0.1035 USD |
| 2024-06-18 |
0.0980 USD |
107,025.3183 OGN |
0.1074 USD |
0.0942 USD |
0.1074 USD |
0.0994 USD |
| 2024-06-17 |
0.1114 USD |
77,847.2270 OGN |
0.1201 USD |
0.1048 USD |
0.1202 USD |
0.1103 USD |
| 2024-06-16 |
0.1182 USD |
2,004.9781 OGN |
0.1180 USD |
0.1180 USD |
0.1187 USD |
0.1187 USD |
| 2024-06-15 |
0.1192 USD |
13,276.7268 OGN |
0.1194 USD |
0.1176 USD |
0.1203 USD |
0.1187 USD |
| 2024-06-14 |
0.1194 USD |
94,891.8054 OGN |
0.1227 USD |
0.1145 USD |
0.1266 USD |
0.1160 USD |
| 2024-06-13 |
0.1253 USD |
45,551.2275 OGN |
0.1283 USD |
0.1228 USD |
0.1283 USD |
0.1228 USD |
| 2024-06-12 |
0.1278 USD |
76,486.1409 OGN |
0.1233 USD |
0.1229 USD |
0.1320 USD |
0.1288 USD |
| 2024-06-11 |
0.1246 USD |
73,171.9117 OGN |
0.1291 USD |
0.1214 USD |
0.1291 USD |
0.1242 USD |
| 2024-06-10 |
0.1348 USD |
37,007.0103 OGN |
0.1355 USD |
0.1309 USD |
0.1371 USD |
0.1309 USD |
| 2024-06-09 |
0.1355 USD |
69,060.0327 OGN |
0.1348 USD |
0.1335 USD |
0.1370 USD |
0.1367 USD |
| 2024-06-08 |
0.1382 USD |
142,259.8734 OGN |
0.1428 USD |
0.1340 USD |
0.1445 USD |
0.1344 USD |
| 2024-06-07 |
0.1514 USD |
377,210.0955 OGN |
0.1566 USD |
0.1352 USD |
0.1589 USD |
0.1416 USD |