Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1094 USD |
59,590.1480 OGN |
0.1073 USD |
0.1069 USD |
0.1115 USD |
0.1105 USD |
| 2023-10-19 |
0.1084 USD |
120,859.9345 OGN |
0.1089 USD |
0.1051 USD |
0.1109 USD |
0.1073 USD |
| 2023-10-18 |
0.1117 USD |
129,533.9724 OGN |
0.1151 USD |
0.1084 USD |
0.1152 USD |
0.1103 USD |
| 2023-10-17 |
0.1198 USD |
166,139.8548 OGN |
0.1204 USD |
0.1124 USD |
0.1291 USD |
0.1159 USD |
| 2023-10-16 |
0.1198 USD |
102,981.4975 OGN |
0.1187 USD |
0.1167 USD |
0.1224 USD |
0.1188 USD |
| 2023-10-15 |
0.1185 USD |
30,844.2053 OGN |
0.1165 USD |
0.1162 USD |
0.1206 USD |
0.1171 USD |
| 2023-10-14 |
0.1172 USD |
47,575.2816 OGN |
0.1171 USD |
0.1140 USD |
0.1231 USD |
0.1161 USD |
| 2023-10-13 |
0.1171 USD |
79,350.7379 OGN |
0.1182 USD |
0.1159 USD |
0.1190 USD |
0.1170 USD |
| 2023-10-12 |
0.1189 USD |
100,298.1186 OGN |
0.1168 USD |
0.1156 USD |
0.1224 USD |
0.1173 USD |
| 2023-10-11 |
0.1178 USD |
173,851.8486 OGN |
0.1180 USD |
0.1150 USD |
0.1205 USD |
0.1173 USD |
| 2023-10-10 |
0.1249 USD |
493,620.2884 OGN |
0.1246 USD |
0.1162 USD |
0.1314 USD |
0.1178 USD |
| 2023-10-09 |
0.1205 USD |
202,907.3419 OGN |
0.1200 USD |
0.1121 USD |
0.1306 USD |
0.1262 USD |
| 2023-10-08 |
0.1238 USD |
281,818.0818 OGN |
0.1216 USD |
0.1176 USD |
0.1516 USD |
0.1202 USD |
| 2023-10-07 |
0.1245 USD |
201,471.3921 OGN |
0.1304 USD |
0.1203 USD |
0.1309 USD |
0.1231 USD |
| 2023-10-06 |
0.1327 USD |
614,986.7445 OGN |
0.1156 USD |
0.1151 USD |
0.1667 USD |
0.1295 USD |
| 2023-10-05 |
0.1193 USD |
162,655.6308 OGN |
0.1224 USD |
0.1140 USD |
0.1243 USD |
0.1159 USD |
| 2023-10-04 |
0.1226 USD |
461,863.5773 OGN |
0.1244 USD |
0.1179 USD |
0.1292 USD |
0.1229 USD |
| 2023-10-03 |
0.1348 USD |
349,615.8088 OGN |
0.1413 USD |
0.1250 USD |
0.1435 USD |
0.1250 USD |
| 2023-10-02 |
0.1475 USD |
570,893.0829 OGN |
0.1390 USD |
0.1383 USD |
0.1566 USD |
0.1404 USD |
| 2023-10-01 |
0.1427 USD |
1,186,968.7735 OGN |
0.1429 USD |
0.1286 USD |
0.1565 USD |
0.1412 USD |
| 2023-09-30 |
0.1377 USD |
3,763,392.9179 OGN |
0.1057 USD |
0.1011 USD |
0.1985 USD |
0.1473 USD |
| 2023-09-29 |
0.1022 USD |
526,732.2436 OGN |
0.0913 USD |
0.0879 USD |
0.1093 USD |
0.1049 USD |
| 2023-09-28 |
0.0914 USD |
944,184.6287 OGN |
0.0889 USD |
0.0886 USD |
0.0935 USD |
0.0917 USD |
| 2023-09-27 |
0.0885 USD |
12,251.9954 OGN |
0.0894 USD |
0.0875 USD |
0.0924 USD |
0.0876 USD |
| 2023-09-26 |
0.0909 USD |
36,090.7075 OGN |
0.0915 USD |
0.0886 USD |
0.0921 USD |
0.0894 USD |
| 2023-09-25 |
0.0927 USD |
54,644.8885 OGN |
0.0884 USD |
0.0882 USD |
0.0941 USD |
0.0912 USD |
| 2023-09-24 |
0.0898 USD |
22,133.0897 OGN |
0.0902 USD |
0.0891 USD |
0.0910 USD |
0.0898 USD |
| 2023-09-23 |
0.0888 USD |
62,868.1088 OGN |
0.0918 USD |
0.0862 USD |
0.0918 USD |
0.0906 USD |
| 2023-09-22 |
0.0922 USD |
11,532.5182 OGN |
0.0908 USD |
0.0902 USD |
0.0932 USD |
0.0926 USD |
| 2023-09-21 |
0.0932 USD |
25,826.5669 OGN |
0.0976 USD |
0.0912 USD |
0.0990 USD |
0.0918 USD |
| 2023-09-20 |
0.0971 USD |
77,550.0657 OGN |
0.0973 USD |
0.0950 USD |
0.0985 USD |
0.0972 USD |
| 2023-09-19 |
0.0957 USD |
85,425.0580 OGN |
0.0931 USD |
0.0924 USD |
0.0983 USD |
0.0963 USD |
| 2023-09-18 |
0.0986 USD |
1,028,622.9178 OGN |
0.0884 USD |
0.0881 USD |
0.1039 USD |
0.0942 USD |
| 2023-09-17 |
0.0882 USD |
129,776.4920 OGN |
0.0939 USD |
0.0866 USD |
0.0939 USD |
0.0877 USD |
| 2023-09-16 |
0.0942 USD |
82,269.5203 OGN |
0.0953 USD |
0.0926 USD |
0.0967 USD |
0.0945 USD |
| 2023-09-15 |
0.0943 USD |
193,886.7526 OGN |
0.0943 USD |
0.0929 USD |
0.0967 USD |
0.0950 USD |
| 2023-09-14 |
0.0985 USD |
1,723,437.1147 OGN |
0.0881 USD |
0.0861 USD |
0.1120 USD |
0.0967 USD |
| 2023-09-13 |
0.0858 USD |
118,492.9109 OGN |
0.0880 USD |
0.0847 USD |
0.0885 USD |
0.0862 USD |
| 2023-09-12 |
0.0895 USD |
164,352.5266 OGN |
0.0901 USD |
0.0870 USD |
0.0920 USD |
0.0872 USD |
| 2023-09-11 |
0.0922 USD |
1,161,521.6703 OGN |
0.0884 USD |
0.0839 USD |
0.0947 USD |
0.0895 USD |
| 2023-09-10 |
0.0911 USD |
403,583.8803 OGN |
0.0939 USD |
0.0855 USD |
0.0982 USD |
0.0897 USD |
| 2023-09-09 |
0.0965 USD |
345,596.7208 OGN |
0.1024 USD |
0.0913 USD |
0.1052 USD |
0.0959 USD |
| 2023-09-08 |
0.1106 USD |
1,316,428.7805 OGN |
0.0793 USD |
0.0793 USD |
0.1420 USD |
0.1012 USD |
| 2023-09-07 |
0.0793 USD |
292,947.1776 OGN |
0.0795 USD |
0.0769 USD |
0.0828 USD |
0.0782 USD |
| 2023-09-06 |
0.0771 USD |
55,624.3748 OGN |
0.0768 USD |
0.0739 USD |
0.0793 USD |
0.0771 USD |
| 2023-09-05 |
0.0761 USD |
64,361.8022 OGN |
0.0764 USD |
0.0741 USD |
0.0783 USD |
0.0759 USD |
| 2023-09-04 |
0.0750 USD |
283,799.0620 OGN |
0.0724 USD |
0.0724 USD |
0.0780 USD |
0.0743 USD |
| 2023-09-03 |
0.0731 USD |
24,765.0794 OGN |
0.0734 USD |
0.0716 USD |
0.0760 USD |
0.0721 USD |
| 2023-09-02 |
0.0724 USD |
4,556.7527 OGN |
0.0721 USD |
0.0716 USD |
0.0731 USD |
0.0716 USD |
| 2023-09-01 |
0.0741 USD |
12,632.3407 OGN |
0.0750 USD |
0.0725 USD |
0.0751 USD |
0.0732 USD |