Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1292 USDT |
10,026,050.8763 OGN |
0.1054 USDT |
0.1028 USDT |
0.1645 USDT |
0.1631 USDT |
| 2023-09-29 |
0.1000 USDT |
1,857,952.3220 OGN |
0.0914 USDT |
0.0907 USDT |
0.1084 USDT |
0.1047 USDT |
| 2023-09-28 |
0.0913 USDT |
531,944.6004 OGN |
0.0889 USDT |
0.0883 USDT |
0.0932 USDT |
0.0912 USDT |
| 2023-09-27 |
0.0891 USDT |
150,547.4316 OGN |
0.0888 USDT |
0.0874 USDT |
0.0903 USDT |
0.0879 USDT |
| 2023-09-26 |
0.0903 USDT |
377,225.2938 OGN |
0.0910 USDT |
0.0882 USDT |
0.0924 USDT |
0.0888 USDT |
| 2023-09-25 |
0.0913 USDT |
584,983.7579 OGN |
0.0881 USDT |
0.0877 USDT |
0.0942 USDT |
0.0910 USDT |
| 2023-09-24 |
0.0904 USDT |
316,406.0762 OGN |
0.0912 USDT |
0.0885 USDT |
0.0915 USDT |
0.0895 USDT |
| 2023-09-23 |
0.0905 USDT |
138,418.3729 OGN |
0.0923 USDT |
0.0886 USDT |
0.0923 USDT |
0.0904 USDT |
| 2023-09-22 |
0.0920 USDT |
394,422.7397 OGN |
0.0919 USDT |
0.0897 USDT |
0.0933 USDT |
0.0922 USDT |
| 2023-09-21 |
0.0933 USDT |
1,668,752.1300 OGN |
0.0969 USDT |
0.0909 USDT |
0.0994 USDT |
0.0915 USDT |
| 2023-09-20 |
0.0969 USDT |
2,105,480.1204 OGN |
0.0970 USDT |
0.0948 USDT |
0.0989 USDT |
0.0972 USDT |
| 2023-09-19 |
0.0949 USDT |
2,467,289.6600 OGN |
0.0928 USDT |
0.0919 USDT |
0.0988 USDT |
0.0959 USDT |
| 2023-09-18 |
0.0985 USDT |
4,350,777.2815 OGN |
0.0879 USDT |
0.0863 USDT |
0.1035 USDT |
0.0943 USDT |
| 2023-09-17 |
0.0889 USDT |
791,655.1153 OGN |
0.0937 USDT |
0.0859 USDT |
0.0937 USDT |
0.0877 USDT |
| 2023-09-16 |
0.0944 USDT |
1,160,418.3757 OGN |
0.0948 USDT |
0.0920 USDT |
0.0968 USDT |
0.0940 USDT |
| 2023-09-15 |
0.0945 USDT |
1,922,260.6925 OGN |
0.0947 USDT |
0.0928 USDT |
0.0973 USDT |
0.0948 USDT |
| 2023-09-14 |
0.0962 USDT |
10,918,255.8909 OGN |
0.0861 USDT |
0.0852 USDT |
0.1070 USDT |
0.0965 USDT |
| 2023-09-13 |
0.0863 USDT |
909,063.4918 OGN |
0.0875 USDT |
0.0847 USDT |
0.0886 USDT |
0.0859 USDT |
| 2023-09-12 |
0.0892 USDT |
4,941,319.4891 OGN |
0.0890 USDT |
0.0863 USDT |
0.0913 USDT |
0.0889 USDT |
| 2023-09-11 |
0.0883 USDT |
4,618,480.2517 OGN |
0.0899 USDT |
0.0836 USDT |
0.0967 USDT |
0.0888 USDT |
| 2023-09-10 |
0.0901 USDT |
2,156,146.6422 OGN |
0.0943 USDT |
0.0843 USDT |
0.0989 USDT |
0.0897 USDT |
| 2023-09-09 |
0.0964 USDT |
8,555,459.1077 OGN |
0.1019 USDT |
0.0922 USDT |
0.1050 USDT |
0.0955 USDT |
| 2023-09-08 |
0.1076 USDT |
22,195,741.1496 OGN |
0.0797 USDT |
0.0794 USDT |
0.1286 USDT |
0.0995 USDT |
| 2023-09-07 |
0.0793 USDT |
3,401,998.2697 OGN |
0.0784 USDT |
0.0764 USDT |
0.0825 USDT |
0.0781 USDT |
| 2023-09-06 |
0.0765 USDT |
409,996.9758 OGN |
0.0762 USDT |
0.0740 USDT |
0.0789 USDT |
0.0784 USDT |
| 2023-09-05 |
0.0761 USDT |
1,049,044.9477 OGN |
0.0745 USDT |
0.0741 USDT |
0.0787 USDT |
0.0758 USDT |
| 2023-09-04 |
0.0751 USDT |
3,001,112.1281 OGN |
0.0723 USDT |
0.0721 USDT |
0.0783 USDT |
0.0750 USDT |
| 2023-09-03 |
0.0730 USDT |
807,470.9967 OGN |
0.0722 USDT |
0.0709 USDT |
0.0767 USDT |
0.0719 USDT |
| 2023-09-02 |
0.0723 USDT |
325,904.4507 OGN |
0.0727 USDT |
0.0711 USDT |
0.0735 USDT |
0.0713 USDT |
| 2023-09-01 |
0.0737 USDT |
891,202.9452 OGN |
0.0747 USDT |
0.0723 USDT |
0.0753 USDT |
0.0731 USDT |
| 2023-08-31 |
0.0760 USDT |
497,256.8436 OGN |
0.0784 USDT |
0.0739 USDT |
0.0786 USDT |
0.0746 USDT |
| 2023-08-30 |
0.0810 USDT |
634,584.1531 OGN |
0.0792 USDT |
0.0778 USDT |
0.0831 USDT |
0.0787 USDT |
| 2023-08-29 |
0.0775 USDT |
1,134,658.5844 OGN |
0.0746 USDT |
0.0708 USDT |
0.0800 USDT |
0.0795 USDT |
| 2023-08-28 |
0.0737 USDT |
539,850.2988 OGN |
0.0747 USDT |
0.0723 USDT |
0.0763 USDT |
0.0742 USDT |
| 2023-08-27 |
0.0732 USDT |
157,176.0458 OGN |
0.0746 USDT |
0.0724 USDT |
0.0747 USDT |
0.0739 USDT |
| 2023-08-26 |
0.0771 USDT |
448,407.1784 OGN |
0.0762 USDT |
0.0747 USDT |
0.0780 USDT |
0.0753 USDT |
| 2023-08-25 |
0.0761 USDT |
134,051.6956 OGN |
0.0771 USDT |
0.0750 USDT |
0.0772 USDT |
0.0760 USDT |
| 2023-08-24 |
0.0788 USDT |
222,360.9610 OGN |
0.0802 USDT |
0.0769 USDT |
0.0804 USDT |
0.0780 USDT |
| 2023-08-23 |
0.0801 USDT |
292,882.6956 OGN |
0.0778 USDT |
0.0776 USDT |
0.0813 USDT |
0.0807 USDT |
| 2023-08-22 |
0.0770 USDT |
245,041.5566 OGN |
0.0788 USDT |
0.0741 USDT |
0.0796 USDT |
0.0765 USDT |
| 2023-08-21 |
0.0782 USDT |
268,326.4350 OGN |
0.0794 USDT |
0.0755 USDT |
0.0798 USDT |
0.0787 USDT |
| 2023-08-20 |
0.0799 USDT |
264,055.6973 OGN |
0.0805 USDT |
0.0778 USDT |
0.0810 USDT |
0.0796 USDT |
| 2023-08-19 |
0.0792 USDT |
449,941.2100 OGN |
0.0775 USDT |
0.0775 USDT |
0.0810 USDT |
0.0795 USDT |
| 2023-08-18 |
0.0761 USDT |
1,636,106.3567 OGN |
0.0741 USDT |
0.0739 USDT |
0.0783 USDT |
0.0774 USDT |
| 2023-08-17 |
0.0773 USDT |
1,348,697.9472 OGN |
0.0836 USDT |
0.0665 USDT |
0.0857 USDT |
0.0752 USDT |
| 2023-08-16 |
0.0864 USDT |
1,484,312.8341 OGN |
0.0868 USDT |
0.0839 USDT |
0.0895 USDT |
0.0858 USDT |
| 2023-08-15 |
0.0886 USDT |
1,267,274.2738 OGN |
0.0943 USDT |
0.0820 USDT |
0.0945 USDT |
0.0858 USDT |
| 2023-08-14 |
0.0948 USDT |
232,699.6182 OGN |
0.0937 USDT |
0.0937 USDT |
0.0958 USDT |
0.0937 USDT |
| 2023-08-13 |
0.0957 USDT |
859,014.8186 OGN |
0.0965 USDT |
0.0934 USDT |
0.0975 USDT |
0.0935 USDT |
| 2023-08-12 |
0.0976 USDT |
1,108,417.6637 OGN |
0.0941 USDT |
0.0938 USDT |
0.0994 USDT |
0.0963 USDT |