Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.1598 USD |
28,565.8397 OGN |
0.1613 USD |
0.1575 USD |
0.1617 USD |
0.1580 USD |
| 2024-06-05 |
0.1620 USD |
60,383.1887 OGN |
0.1625 USD |
0.1604 USD |
0.1630 USD |
0.1625 USD |
| 2024-06-04 |
0.1598 USD |
18,501.5458 OGN |
0.1593 USD |
0.1565 USD |
0.1611 USD |
0.1605 USD |
| 2024-06-03 |
0.1618 USD |
118,725.1868 OGN |
0.1575 USD |
0.1574 USD |
0.1664 USD |
0.1594 USD |
| 2024-06-02 |
0.1596 USD |
84,861.4591 OGN |
0.1579 USD |
0.1560 USD |
0.1636 USD |
0.1565 USD |
| 2024-06-01 |
0.1552 USD |
9,933.5215 OGN |
0.1556 USD |
0.1546 USD |
0.1570 USD |
0.1570 USD |
| 2024-05-31 |
0.1556 USD |
49,064.5104 OGN |
0.1549 USD |
0.1538 USD |
0.1580 USD |
0.1570 USD |
| 2024-05-30 |
0.1557 USD |
45,175.1808 OGN |
0.1565 USD |
0.1510 USD |
0.1589 USD |
0.1547 USD |
| 2024-05-29 |
0.1588 USD |
132,001.9654 OGN |
0.1587 USD |
0.1553 USD |
0.1625 USD |
0.1564 USD |
| 2024-05-28 |
0.1603 USD |
144,617.6199 OGN |
0.1599 USD |
0.1537 USD |
0.1659 USD |
0.1605 USD |
| 2024-05-27 |
0.1621 USD |
110,099.0688 OGN |
0.1625 USD |
0.1588 USD |
0.1655 USD |
0.1632 USD |
| 2024-05-26 |
0.1639 USD |
248,039.4802 OGN |
0.1650 USD |
0.1613 USD |
0.1695 USD |
0.1614 USD |
| 2024-05-25 |
0.1867 USD |
791,611.2662 OGN |
0.1786 USD |
0.1655 USD |
0.2002 USD |
0.1655 USD |
| 2024-05-24 |
0.1631 USD |
646,081.6942 OGN |
0.1428 USD |
0.1396 USD |
0.1766 USD |
0.1659 USD |
| 2024-05-23 |
0.1407 USD |
43,721.0805 OGN |
0.1423 USD |
0.1332 USD |
0.1446 USD |
0.1418 USD |
| 2024-05-22 |
0.1421 USD |
33,411.4494 OGN |
0.1437 USD |
0.1360 USD |
0.1453 USD |
0.1418 USD |
| 2024-05-21 |
0.1442 USD |
98,441.9698 OGN |
0.1418 USD |
0.1406 USD |
0.1483 USD |
0.1441 USD |
| 2024-05-20 |
0.1386 USD |
76,040.6303 OGN |
0.1294 USD |
0.1283 USD |
0.1415 USD |
0.1415 USD |
| 2024-05-19 |
0.1334 USD |
31,696.6568 OGN |
0.1349 USD |
0.1293 USD |
0.1356 USD |
0.1293 USD |
| 2024-05-18 |
0.1352 USD |
33,124.2069 OGN |
0.1367 USD |
0.1330 USD |
0.1371 USD |
0.1349 USD |
| 2024-05-17 |
0.1361 USD |
9,708.1375 OGN |
0.1361 USD |
0.1347 USD |
0.1387 USD |
0.1377 USD |
| 2024-05-16 |
0.1361 USD |
37,625.5254 OGN |
0.1375 USD |
0.1317 USD |
0.1385 USD |
0.1362 USD |
| 2024-05-15 |
0.1362 USD |
75,338.3718 OGN |
0.1259 USD |
0.1259 USD |
0.1390 USD |
0.1386 USD |
| 2024-05-14 |
0.1264 USD |
95,706.7632 OGN |
0.1308 USD |
0.1243 USD |
0.1308 USD |
0.1245 USD |
| 2024-05-13 |
0.1303 USD |
81,313.7800 OGN |
0.1372 USD |
0.1278 USD |
0.1372 USD |
0.1308 USD |
| 2024-05-12 |
0.1396 USD |
4,441.5008 OGN |
0.1390 USD |
0.1381 USD |
0.1403 USD |
0.1381 USD |
| 2024-05-11 |
0.1415 USD |
7,588.1632 OGN |
0.1418 USD |
0.1398 USD |
0.1434 USD |
0.1398 USD |
| 2024-05-10 |
0.1445 USD |
16,310.3667 OGN |
0.1484 USD |
0.1398 USD |
0.1493 USD |
0.1402 USD |
| 2024-05-09 |
0.1436 USD |
11,012.4122 OGN |
0.1436 USD |
0.1406 USD |
0.1470 USD |
0.1462 USD |
| 2024-05-08 |
0.1429 USD |
15,272.6129 OGN |
0.1423 USD |
0.1398 USD |
0.1462 USD |
0.1436 USD |