Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2596 USDT |
2,315,458.6811 OGN |
0.2809 USDT |
0.2443 USDT |
0.2833 USDT |
0.2680 USDT |
| 2022-06-06 |
0.2845 USDT |
1,397,946.2169 OGN |
0.2736 USDT |
0.2723 USDT |
0.2956 USDT |
0.2754 USDT |
| 2022-06-05 |
0.2795 USDT |
1,270,539.6884 OGN |
0.2914 USDT |
0.2701 USDT |
0.2943 USDT |
0.2760 USDT |
| 2022-06-04 |
0.2825 USDT |
1,769,746.5052 OGN |
0.2866 USDT |
0.2743 USDT |
0.2908 USDT |
0.2822 USDT |
| 2022-06-03 |
0.3078 USDT |
6,195,448.4410 OGN |
0.2945 USDT |
0.2819 USDT |
0.3460 USDT |
0.2873 USDT |
| 2022-06-02 |
0.2897 USDT |
3,190,879.6447 OGN |
0.2736 USDT |
0.2644 USDT |
0.3126 USDT |
0.2939 USDT |
| 2022-06-01 |
0.3256 USDT |
8,684,708.8909 OGN |
0.3356 USDT |
0.2830 USDT |
0.3529 USDT |
0.2857 USDT |
| 2022-05-31 |
0.3193 USDT |
17,782,158.3910 OGN |
0.2294 USDT |
0.2264 USDT |
0.3940 USDT |
0.3430 USDT |
| 2022-05-30 |
0.2170 USDT |
1,646,839.8543 OGN |
0.2064 USDT |
0.2025 USDT |
0.2344 USDT |
0.2288 USDT |
| 2022-05-29 |
0.1996 USDT |
1,031,563.6439 OGN |
0.1983 USDT |
0.1913 USDT |
0.2062 USDT |
0.2013 USDT |
| 2022-05-28 |
0.1967 USDT |
942,952.7795 OGN |
0.1916 USDT |
0.1889 USDT |
0.2081 USDT |
0.2033 USDT |
| 2022-05-27 |
0.1952 USDT |
1,701,800.3591 OGN |
0.2015 USDT |
0.1854 USDT |
0.2148 USDT |
0.1950 USDT |
| 2022-05-26 |
0.2096 USDT |
1,354,078.8978 OGN |
0.2235 USDT |
0.1930 USDT |
0.2297 USDT |
0.2026 USDT |
| 2022-05-25 |
0.2292 USDT |
1,182,353.8506 OGN |
0.2391 USDT |
0.2222 USDT |
0.2428 USDT |
0.2256 USDT |
| 2022-05-24 |
0.2324 USDT |
627,849.0751 OGN |
0.2359 USDT |
0.2206 USDT |
0.2433 USDT |
0.2360 USDT |
| 2022-05-23 |
0.2511 USDT |
657,097.7972 OGN |
0.2434 USDT |
0.2384 USDT |
0.2593 USDT |
0.2474 USDT |
| 2022-05-22 |
0.2422 USDT |
576,513.8885 OGN |
0.2406 USDT |
0.2328 USDT |
0.2500 USDT |
0.2417 USDT |
| 2022-05-21 |
0.2382 USDT |
766,258.5032 OGN |
0.2359 USDT |
0.2292 USDT |
0.2452 USDT |
0.2383 USDT |
| 2022-05-20 |
0.2487 USDT |
945,173.4486 OGN |
0.2599 USDT |
0.2277 USDT |
0.2670 USDT |
0.2359 USDT |
| 2022-05-19 |
0.2457 USDT |
1,540,026.2088 OGN |
0.2170 USDT |
0.2100 USDT |
0.2702 USDT |
0.2577 USDT |
| 2022-05-18 |
0.2437 USDT |
1,909,159.2245 OGN |
0.2532 USDT |
0.2164 USDT |
0.2604 USDT |
0.2230 USDT |
| 2022-05-17 |
0.2348 USDT |
1,299,254.6430 OGN |
0.2138 USDT |
0.2136 USDT |
0.2522 USDT |
0.2477 USDT |
| 2022-05-16 |
0.2207 USDT |
666,424.0425 OGN |
0.2374 USDT |
0.2110 USDT |
0.2375 USDT |
0.2192 USDT |
| 2022-05-15 |
0.2265 USDT |
525,355.9798 OGN |
0.2281 USDT |
0.2166 USDT |
0.2376 USDT |
0.2343 USDT |
| 2022-05-14 |
0.2136 USDT |
553,833.6012 OGN |
0.2064 USDT |
0.1996 USDT |
0.2280 USDT |
0.2164 USDT |
| 2022-05-13 |
0.2194 USDT |
1,195,714.0198 OGN |
0.1893 USDT |
0.1885 USDT |
0.2387 USDT |
0.2168 USDT |
| 2022-05-12 |
0.1803 USDT |
3,074,584.6988 OGN |
0.1978 USDT |
0.1487 USDT |
0.2194 USDT |
0.1862 USDT |
| 2022-05-11 |
0.2271 USDT |
5,120,625.8984 OGN |
0.2953 USDT |
0.1803 USDT |
0.3042 USDT |
0.2052 USDT |
| 2022-05-10 |
0.2977 USDT |
1,492,770.3402 OGN |
0.2707 USDT |
0.2658 USDT |
0.3332 USDT |
0.3068 USDT |
| 2022-05-09 |
0.3115 USDT |
1,540,898.2463 OGN |
0.3610 USDT |
0.2840 USDT |
0.3706 USDT |
0.2950 USDT |
| 2022-05-08 |
0.3750 USDT |
572,616.7680 OGN |
0.3888 USDT |
0.3588 USDT |
0.3928 USDT |
0.3679 USDT |
| 2022-05-07 |
0.4034 USDT |
468,293.1468 OGN |
0.4143 USDT |
0.3956 USDT |
0.4157 USDT |
0.3997 USDT |
| 2022-05-06 |
0.4161 USDT |
1,549,600.8457 OGN |
0.4221 USDT |
0.3960 USDT |
0.4347 USDT |
0.4182 USDT |
| 2022-05-05 |
0.4544 USDT |
1,424,277.3320 OGN |
0.4771 USDT |
0.4042 USDT |
0.4888 USDT |
0.4134 USDT |
| 2022-05-04 |
0.4551 USDT |
1,659,812.7139 OGN |
0.4410 USDT |
0.4329 USDT |
0.4770 USDT |
0.4713 USDT |
| 2022-05-03 |
0.4461 USDT |
820,275.0105 OGN |
0.4453 USDT |
0.4306 USDT |
0.4628 USDT |
0.4458 USDT |
| 2022-05-02 |
0.4506 USDT |
1,004,114.1051 OGN |
0.4600 USDT |
0.4286 USDT |
0.4821 USDT |
0.4387 USDT |
| 2022-05-01 |
0.4525 USDT |
1,261,061.1141 OGN |
0.4522 USDT |
0.4388 USDT |
0.4670 USDT |
0.4471 USDT |
| 2022-04-30 |
0.5059 USDT |
3,233,674.0097 OGN |
0.4725 USDT |
0.4687 USDT |
0.5331 USDT |
0.4768 USDT |
| 2022-04-29 |
0.4961 USDT |
1,308,152.2796 OGN |
0.5217 USDT |
0.4652 USDT |
0.5240 USDT |
0.4680 USDT |
| 2022-04-28 |
0.5301 USDT |
1,262,795.5079 OGN |
0.5414 USDT |
0.5150 USDT |
0.5473 USDT |
0.5299 USDT |
| 2022-04-27 |
0.5415 USDT |
4,163,555.7778 OGN |
0.5113 USDT |
0.5052 USDT |
0.5719 USDT |
0.5289 USDT |
| 2022-04-26 |
0.5513 USDT |
2,849,778.2035 OGN |
0.5750 USDT |
0.5023 USDT |
0.5982 USDT |
0.5048 USDT |
| 2022-04-25 |
0.5733 USDT |
3,735,077.5442 OGN |
0.6057 USDT |
0.5517 USDT |
0.6077 USDT |
0.5719 USDT |
| 2022-04-24 |
0.6455 USDT |
6,168,430.3984 OGN |
0.6395 USDT |
0.6119 USDT |
0.6720 USDT |
0.6190 USDT |
| 2022-04-23 |
0.6169 USDT |
5,501,558.4513 OGN |
0.5747 USDT |
0.5680 USDT |
0.6461 USDT |
0.6328 USDT |
| 2022-04-22 |
0.5845 USDT |
2,108,380.6075 OGN |
0.5972 USDT |
0.5632 USDT |
0.6163 USDT |
0.5646 USDT |
| 2022-04-21 |
0.6367 USDT |
5,430,379.7614 OGN |
0.6208 USDT |
0.5817 USDT |
0.6988 USDT |
0.5974 USDT |
| 2022-04-20 |
0.6400 USDT |
3,439,853.6364 OGN |
0.6625 USDT |
0.6156 USDT |
0.6644 USDT |
0.6304 USDT |
| 2022-04-19 |
0.6794 USDT |
7,064,541.3138 OGN |
0.6750 USDT |
0.6328 USDT |
0.7224 USDT |
0.6582 USDT |