Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1077 USDT |
363,443.7744 OGN |
0.1059 USDT |
0.1051 USDT |
0.1098 USDT |
0.1081 USDT |
| 2024-11-21 |
0.1018 USDT |
1,441,478.1039 OGN |
0.0992 USDT |
0.0966 USDT |
0.1062 USDT |
0.1055 USDT |
| 2024-11-20 |
0.1025 USDT |
358,231.5588 OGN |
0.1041 USDT |
0.0999 USDT |
0.1049 USDT |
0.1013 USDT |
| 2024-11-19 |
0.1059 USDT |
801,071.9226 OGN |
0.1077 USDT |
0.1020 USDT |
0.1083 USDT |
0.1021 USDT |
| 2024-11-18 |
0.1025 USDT |
1,290,882.7058 OGN |
0.0993 USDT |
0.0991 USDT |
0.1058 USDT |
0.1056 USDT |
| 2024-11-17 |
0.1047 USDT |
3,822,934.3371 OGN |
0.1026 USDT |
0.0973 USDT |
0.1119 USDT |
0.0988 USDT |
| 2024-11-16 |
0.0984 USDT |
1,670,322.0895 OGN |
0.0959 USDT |
0.0959 USDT |
0.1013 USDT |
0.1008 USDT |
| 2024-11-15 |
0.0909 USDT |
692,874.0742 OGN |
0.0909 USDT |
0.0876 USDT |
0.0947 USDT |
0.0944 USDT |
| 2024-11-14 |
0.0933 USDT |
1,382,530.6994 OGN |
0.0955 USDT |
0.0894 USDT |
0.0972 USDT |
0.0934 USDT |
| 2024-11-13 |
0.0958 USDT |
1,536,778.9048 OGN |
0.0994 USDT |
0.0914 USDT |
0.1008 USDT |
0.0943 USDT |
| 2024-11-12 |
0.1007 USDT |
3,563,377.8364 OGN |
0.1024 USDT |
0.0943 USDT |
0.1057 USDT |
0.0977 USDT |
| 2024-11-11 |
0.1013 USDT |
3,426,860.6873 OGN |
0.0988 USDT |
0.0979 USDT |
0.1042 USDT |
0.1025 USDT |
| 2024-11-10 |
0.0986 USDT |
1,984,828.0930 OGN |
0.0976 USDT |
0.0967 USDT |
0.1011 USDT |
0.1004 USDT |
| 2024-11-09 |
0.0931 USDT |
1,227,136.6077 OGN |
0.0926 USDT |
0.0914 USDT |
0.0948 USDT |
0.0939 USDT |
| 2024-11-08 |
0.0912 USDT |
2,346,908.8274 OGN |
0.0924 USDT |
0.0887 USDT |
0.0933 USDT |
0.0909 USDT |
| 2024-11-07 |
0.0925 USDT |
3,519,060.4278 OGN |
0.0939 USDT |
0.0899 USDT |
0.0953 USDT |
0.0928 USDT |
| 2024-11-06 |
0.0921 USDT |
5,190,822.2921 OGN |
0.0907 USDT |
0.0876 USDT |
0.0956 USDT |
0.0948 USDT |
| 2024-11-05 |
0.0840 USDT |
7,443,113.0091 OGN |
0.0793 USDT |
0.0786 USDT |
0.0987 USDT |
0.0938 USDT |
| 2024-11-04 |
0.0821 USDT |
6,227,962.7054 OGN |
0.0825 USDT |
0.0774 USDT |
0.0843 USDT |
0.0789 USDT |
| 2024-11-03 |
0.0869 USDT |
9,571,216.2459 OGN |
0.0933 USDT |
0.0802 USDT |
0.0934 USDT |
0.0838 USDT |
| 2024-11-02 |
0.0991 USDT |
14,724,564.8367 OGN |
0.0812 USDT |
0.0812 USDT |
0.1127 USDT |
0.0945 USDT |
| 2024-11-01 |
0.0799 USDT |
1,064,512.2344 OGN |
0.0799 USDT |
0.0782 USDT |
0.0825 USDT |
0.0805 USDT |
| 2024-10-31 |
0.0829 USDT |
2,472,666.0586 OGN |
0.0851 USDT |
0.0789 USDT |
0.0865 USDT |
0.0798 USDT |
| 2024-10-30 |
0.0849 USDT |
298,637.1938 OGN |
0.0855 USDT |
0.0837 USDT |
0.0858 USDT |
0.0848 USDT |
| 2024-10-29 |
0.0832 USDT |
801,466.8127 OGN |
0.0807 USDT |
0.0805 USDT |
0.0858 USDT |
0.0839 USDT |
| 2024-10-28 |
0.0798 USDT |
1,128,698.0414 OGN |
0.0809 USDT |
0.0779 USDT |
0.0809 USDT |
0.0800 USDT |
| 2024-10-27 |
0.0799 USDT |
482,946.4970 OGN |
0.0796 USDT |
0.0791 USDT |
0.0814 USDT |
0.0804 USDT |
| 2024-10-26 |
0.0797 USDT |
752,663.8205 OGN |
0.0792 USDT |
0.0781 USDT |
0.0810 USDT |
0.0799 USDT |
| 2024-10-25 |
0.0835 USDT |
741,198.6812 OGN |
0.0862 USDT |
0.0816 USDT |
0.0864 USDT |
0.0825 USDT |
| 2024-10-24 |
0.0856 USDT |
326,152.3048 OGN |
0.0838 USDT |
0.0838 USDT |
0.0869 USDT |
0.0866 USDT |
| 2024-10-23 |
0.0854 USDT |
661,912.4721 OGN |
0.0895 USDT |
0.0825 USDT |
0.0895 USDT |
0.0836 USDT |
| 2024-10-22 |
0.0886 USDT |
1,057,947.9233 OGN |
0.0890 USDT |
0.0871 USDT |
0.0903 USDT |
0.0893 USDT |
| 2024-10-21 |
0.0917 USDT |
818,869.5967 OGN |
0.0924 USDT |
0.0883 USDT |
0.0937 USDT |
0.0894 USDT |
| 2024-10-20 |
0.0911 USDT |
877,488.2613 OGN |
0.0890 USDT |
0.0880 USDT |
0.0933 USDT |
0.0931 USDT |
| 2024-10-19 |
0.0895 USDT |
608,283.9799 OGN |
0.0889 USDT |
0.0876 USDT |
0.0907 USDT |
0.0889 USDT |
| 2024-10-18 |
0.0876 USDT |
844,838.6410 OGN |
0.0866 USDT |
0.0860 USDT |
0.0886 USDT |
0.0882 USDT |
| 2024-10-17 |
0.0861 USDT |
370,191.2013 OGN |
0.0863 USDT |
0.0842 USDT |
0.0875 USDT |
0.0860 USDT |
| 2024-10-16 |
0.0876 USDT |
320,709.8135 OGN |
0.0881 USDT |
0.0860 USDT |
0.0887 USDT |
0.0861 USDT |
| 2024-10-15 |
0.0892 USDT |
990,247.6527 OGN |
0.0888 USDT |
0.0859 USDT |
0.0905 USDT |
0.0879 USDT |
| 2024-10-14 |
0.0872 USDT |
373,624.0368 OGN |
0.0848 USDT |
0.0838 USDT |
0.0890 USDT |
0.0884 USDT |
| 2024-10-13 |
0.0836 USDT |
134,892.5468 OGN |
0.0844 USDT |
0.0823 USDT |
0.0849 USDT |
0.0838 USDT |
| 2024-10-12 |
0.0846 USDT |
294,526.5975 OGN |
0.0845 USDT |
0.0838 USDT |
0.0858 USDT |
0.0839 USDT |
| 2024-10-11 |
0.0814 USDT |
503,629.9573 OGN |
0.0798 USDT |
0.0796 USDT |
0.0835 USDT |
0.0834 USDT |
| 2024-10-10 |
0.0790 USDT |
188,865.1548 OGN |
0.0801 USDT |
0.0764 USDT |
0.0814 USDT |
0.0776 USDT |
| 2024-10-09 |
0.0814 USDT |
206,658.9123 OGN |
0.0823 USDT |
0.0799 USDT |
0.0832 USDT |
0.0804 USDT |
| 2024-10-08 |
0.0829 USDT |
191,765.3594 OGN |
0.0826 USDT |
0.0810 USDT |
0.0841 USDT |
0.0813 USDT |
| 2024-10-07 |
0.0845 USDT |
500,989.9880 OGN |
0.0841 USDT |
0.0825 USDT |
0.0858 USDT |
0.0840 USDT |
| 2024-10-06 |
0.0822 USDT |
163,765.2853 OGN |
0.0813 USDT |
0.0808 USDT |
0.0840 USDT |
0.0831 USDT |
| 2024-10-05 |
0.0824 USDT |
97,629.4512 OGN |
0.0816 USDT |
0.0811 USDT |
0.0832 USDT |
0.0812 USDT |
| 2024-10-04 |
0.0786 USDT |
633,308.5357 OGN |
0.0784 USDT |
0.0765 USDT |
0.0810 USDT |
0.0809 USDT |