Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1456 USD |
227,696.1097 OGN |
0.1421 USD |
0.1416 USD |
0.1538 USD |
0.1446 USD |
| 2023-12-08 |
0.1402 USD |
99,235.9384 OGN |
0.1373 USD |
0.1371 USD |
0.1429 USD |
0.1416 USD |
| 2023-12-07 |
0.1351 USD |
69,359.4541 OGN |
0.1353 USD |
0.1308 USD |
0.1390 USD |
0.1364 USD |
| 2023-12-06 |
0.1360 USD |
54,896.3948 OGN |
0.1382 USD |
0.1302 USD |
0.1384 USD |
0.1357 USD |
| 2023-12-05 |
0.1366 USD |
82,012.3462 OGN |
0.1339 USD |
0.1311 USD |
0.1387 USD |
0.1385 USD |
| 2023-12-04 |
0.1292 USD |
95,954.2469 OGN |
0.1295 USD |
0.1235 USD |
0.1346 USD |
0.1338 USD |
| 2023-12-03 |
0.1281 USD |
113,388.3639 OGN |
0.1320 USD |
0.1235 USD |
0.1332 USD |
0.1300 USD |
| 2023-12-02 |
0.1316 USD |
97,014.1974 OGN |
0.1306 USD |
0.1293 USD |
0.1332 USD |
0.1316 USD |
| 2023-12-01 |
0.1305 USD |
72,997.5588 OGN |
0.1290 USD |
0.1290 USD |
0.1313 USD |
0.1302 USD |
| 2023-11-30 |
0.1289 USD |
73,749.7550 OGN |
0.1281 USD |
0.1277 USD |
0.1330 USD |
0.1284 USD |
| 2023-11-29 |
0.1279 USD |
37,060.9783 OGN |
0.1298 USD |
0.1264 USD |
0.1306 USD |
0.1271 USD |
| 2023-11-28 |
0.1282 USD |
55,443.7449 OGN |
0.1314 USD |
0.1257 USD |
0.1314 USD |
0.1300 USD |
| 2023-11-27 |
0.1297 USD |
84,500.4381 OGN |
0.1340 USD |
0.1269 USD |
0.1354 USD |
0.1294 USD |
| 2023-11-26 |
0.1335 USD |
161,428.0787 OGN |
0.1310 USD |
0.1295 USD |
0.1366 USD |
0.1332 USD |
| 2023-11-25 |
0.1316 USD |
359,027.1991 OGN |
0.1209 USD |
0.1209 USD |
0.1380 USD |
0.1325 USD |
| 2023-11-24 |
0.1215 USD |
115,140.9790 OGN |
0.1171 USD |
0.1171 USD |
0.1244 USD |
0.1196 USD |
| 2023-11-23 |
0.1167 USD |
38,530.6366 OGN |
0.1166 USD |
0.1149 USD |
0.1191 USD |
0.1161 USD |
| 2023-11-22 |
0.1149 USD |
62,681.4915 OGN |
0.1109 USD |
0.1109 USD |
0.1196 USD |
0.1156 USD |
| 2023-11-21 |
0.1148 USD |
139,399.7306 OGN |
0.1212 USD |
0.1095 USD |
0.1224 USD |
0.1109 USD |
| 2023-11-20 |
0.1237 USD |
96,924.8629 OGN |
0.1245 USD |
0.1203 USD |
0.1253 USD |
0.1224 USD |
| 2023-11-19 |
0.1202 USD |
10,109.3914 OGN |
0.1210 USD |
0.1174 USD |
0.1243 USD |
0.1243 USD |
| 2023-11-18 |
0.1199 USD |
42,715.4771 OGN |
0.1215 USD |
0.1161 USD |
0.1231 USD |
0.1205 USD |
| 2023-11-17 |
0.1229 USD |
110,748.1091 OGN |
0.1218 USD |
0.1177 USD |
0.1264 USD |
0.1212 USD |
| 2023-11-16 |
0.1256 USD |
109,239.5893 OGN |
0.1297 USD |
0.1197 USD |
0.1301 USD |
0.1236 USD |
| 2023-11-15 |
0.1280 USD |
109,956.9968 OGN |
0.1237 USD |
0.1237 USD |
0.1306 USD |
0.1298 USD |
| 2023-11-14 |
0.1229 USD |
185,529.7233 OGN |
0.1243 USD |
0.1191 USD |
0.1260 USD |
0.1232 USD |
| 2023-11-13 |
0.1295 USD |
261,057.3504 OGN |
0.1322 USD |
0.1239 USD |
0.1349 USD |
0.1253 USD |
| 2023-11-12 |
0.1304 USD |
123,353.1126 OGN |
0.1322 USD |
0.1250 USD |
0.1346 USD |
0.1329 USD |
| 2023-11-11 |
0.1321 USD |
148,099.4185 OGN |
0.1360 USD |
0.1277 USD |
0.1370 USD |
0.1346 USD |
| 2023-11-10 |
0.1355 USD |
261,970.0763 OGN |
0.1342 USD |
0.1302 USD |
0.1430 USD |
0.1360 USD |
| 2023-11-09 |
0.1334 USD |
1,102,904.4940 OGN |
0.1329 USD |
0.1227 USD |
0.1400 USD |
0.1325 USD |
| 2023-11-08 |
0.1301 USD |
154,305.1614 OGN |
0.1277 USD |
0.1273 USD |
0.1346 USD |
0.1334 USD |
| 2023-11-07 |
0.1286 USD |
308,751.5863 OGN |
0.1271 USD |
0.1223 USD |
0.1355 USD |
0.1287 USD |
| 2023-11-06 |
0.1278 USD |
130,135.6351 OGN |
0.1205 USD |
0.1203 USD |
0.1332 USD |
0.1282 USD |
| 2023-11-05 |
0.1219 USD |
101,184.3391 OGN |
0.1231 USD |
0.1191 USD |
0.1237 USD |
0.1191 USD |
| 2023-11-04 |
0.1225 USD |
206,269.3540 OGN |
0.1201 USD |
0.1196 USD |
0.1240 USD |
0.1228 USD |
| 2023-11-03 |
0.1189 USD |
89,347.2206 OGN |
0.1185 USD |
0.1149 USD |
0.1205 USD |
0.1205 USD |
| 2023-11-02 |
0.1219 USD |
106,140.0974 OGN |
0.1227 USD |
0.1168 USD |
0.1266 USD |
0.1191 USD |
| 2023-11-01 |
0.1202 USD |
211,136.0737 OGN |
0.1194 USD |
0.1142 USD |
0.1231 USD |
0.1230 USD |
| 2023-10-31 |
0.1199 USD |
72,561.8081 OGN |
0.1223 USD |
0.1142 USD |
0.1236 USD |
0.1182 USD |
| 2023-10-30 |
0.1214 USD |
109,644.3691 OGN |
0.1218 USD |
0.1191 USD |
0.1238 USD |
0.1215 USD |
| 2023-10-29 |
0.1193 USD |
21,649.7724 OGN |
0.1179 USD |
0.1163 USD |
0.1231 USD |
0.1209 USD |
| 2023-10-28 |
0.1192 USD |
49,592.5071 OGN |
0.1159 USD |
0.1159 USD |
0.1200 USD |
0.1188 USD |
| 2023-10-27 |
0.1166 USD |
56,094.0841 OGN |
0.1175 USD |
0.1134 USD |
0.1188 USD |
0.1152 USD |
| 2023-10-26 |
0.1183 USD |
145,678.5471 OGN |
0.1206 USD |
0.1139 USD |
0.1244 USD |
0.1171 USD |
| 2023-10-25 |
0.1175 USD |
396,358.6291 OGN |
0.1170 USD |
0.1135 USD |
0.1212 USD |
0.1186 USD |
| 2023-10-24 |
0.1189 USD |
871,710.7011 OGN |
0.1166 USD |
0.1122 USD |
0.1500 USD |
0.1173 USD |
| 2023-10-23 |
0.1118 USD |
461,847.3854 OGN |
0.1117 USD |
0.0980 USD |
0.1158 USD |
0.1135 USD |
| 2023-10-22 |
0.1106 USD |
63,112.1581 OGN |
0.1125 USD |
0.1097 USD |
0.1127 USD |
0.1113 USD |
| 2023-10-21 |
0.1120 USD |
46,889.4717 OGN |
0.1095 USD |
0.1095 USD |
0.1138 USD |
0.1123 USD |