Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.2738 USDT |
2,598,129.2670 OGN |
0.2822 USDT |
0.2674 USDT |
0.2824 USDT |
0.2766 USDT |
| 2022-07-06 |
0.2790 USDT |
2,571,365.0241 OGN |
0.2855 USDT |
0.2710 USDT |
0.3101 USDT |
0.2818 USDT |
| 2022-07-05 |
0.3007 USDT |
2,475,530.0162 OGN |
0.3140 USDT |
0.2860 USDT |
0.3216 USDT |
0.2932 USDT |
| 2022-07-04 |
0.3345 USDT |
9,056,801.7788 OGN |
0.3087 USDT |
0.3057 USDT |
0.3823 USDT |
0.3212 USDT |
| 2022-07-03 |
0.2779 USDT |
2,634,933.5926 OGN |
0.2714 USDT |
0.2658 USDT |
0.2910 USDT |
0.2859 USDT |
| 2022-07-02 |
0.2625 USDT |
3,150,921.1582 OGN |
0.2432 USDT |
0.2392 USDT |
0.2823 USDT |
0.2750 USDT |
| 2022-07-01 |
0.2495 USDT |
2,013,580.8582 OGN |
0.2592 USDT |
0.2367 USDT |
0.2665 USDT |
0.2424 USDT |
| 2022-06-30 |
0.2566 USDT |
2,752,415.1174 OGN |
0.2706 USDT |
0.2414 USDT |
0.2801 USDT |
0.2476 USDT |
| 2022-06-29 |
0.2744 USDT |
3,460,826.0836 OGN |
0.2708 USDT |
0.2575 USDT |
0.3096 USDT |
0.2706 USDT |
| 2022-06-28 |
0.2701 USDT |
3,458,112.3515 OGN |
0.2708 USDT |
0.2544 USDT |
0.2848 USDT |
0.2679 USDT |
| 2022-06-27 |
0.2796 USDT |
4,481,403.3232 OGN |
0.2751 USDT |
0.2629 USDT |
0.2987 USDT |
0.2713 USDT |
| 2022-06-26 |
0.2830 USDT |
3,802,076.4126 OGN |
0.2676 USDT |
0.2624 USDT |
0.3111 USDT |
0.2826 USDT |
| 2022-06-25 |
0.2592 USDT |
2,946,537.7308 OGN |
0.2620 USDT |
0.2497 USDT |
0.2683 USDT |
0.2604 USDT |
| 2022-06-24 |
0.2588 USDT |
1,487,006.6274 OGN |
0.2551 USDT |
0.2506 USDT |
0.2669 USDT |
0.2640 USDT |
| 2022-06-23 |
0.2499 USDT |
1,268,355.3967 OGN |
0.2363 USDT |
0.2363 USDT |
0.2688 USDT |
0.2513 USDT |
| 2022-06-22 |
0.2442 USDT |
2,876,111.5732 OGN |
0.2555 USDT |
0.2341 USDT |
0.2617 USDT |
0.2362 USDT |
| 2022-06-21 |
0.2585 USDT |
3,543,327.8293 OGN |
0.2541 USDT |
0.2486 USDT |
0.2689 USDT |
0.2527 USDT |
| 2022-06-20 |
0.2588 USDT |
4,783,478.1635 OGN |
0.2612 USDT |
0.2462 USDT |
0.2812 USDT |
0.2511 USDT |
| 2022-06-19 |
0.2452 USDT |
5,807,465.6140 OGN |
0.2346 USDT |
0.2267 USDT |
0.2800 USDT |
0.2725 USDT |
| 2022-06-18 |
0.2240 USDT |
3,308,136.3035 OGN |
0.2399 USDT |
0.2065 USDT |
0.2446 USDT |
0.2127 USDT |
| 2022-06-17 |
0.2359 USDT |
5,059,434.1414 OGN |
0.2127 USDT |
0.2074 USDT |
0.2535 USDT |
0.2450 USDT |
| 2022-06-16 |
0.2162 USDT |
3,028,508.7405 OGN |
0.2418 USDT |
0.2017 USDT |
0.2459 USDT |
0.2107 USDT |
| 2022-06-15 |
0.2105 USDT |
3,551,210.6117 OGN |
0.2171 USDT |
0.1909 USDT |
0.2298 USDT |
0.2050 USDT |
| 2022-06-14 |
0.2168 USDT |
4,868,557.5633 OGN |
0.1888 USDT |
0.1772 USDT |
0.2408 USDT |
0.2097 USDT |
| 2022-06-13 |
0.1960 USDT |
2,381,422.6694 OGN |
0.2034 USDT |
0.1823 USDT |
0.2155 USDT |
0.1928 USDT |
| 2022-06-12 |
0.2144 USDT |
1,338,560.7681 OGN |
0.2211 USDT |
0.2024 USDT |
0.2345 USDT |
0.2054 USDT |
| 2022-06-11 |
0.2323 USDT |
1,045,877.2773 OGN |
0.2458 USDT |
0.2105 USDT |
0.2532 USDT |
0.2227 USDT |
| 2022-06-10 |
0.2589 USDT |
1,179,289.1160 OGN |
0.2667 USDT |
0.2402 USDT |
0.2763 USDT |
0.2441 USDT |
| 2022-06-09 |
0.2729 USDT |
2,082,948.6040 OGN |
0.2705 USDT |
0.2572 USDT |
0.2900 USDT |
0.2717 USDT |
| 2022-06-08 |
0.2814 USDT |
3,062,827.1700 OGN |
0.2684 USDT |
0.2590 USDT |
0.3025 USDT |
0.2697 USDT |
| 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 |