Identifier on Kucoin: OGN-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-10-03 |
0.0776 USDT |
354,721.2032 OGN |
0.0796 USDT |
0.0751 USDT |
0.0808 USDT |
0.0775 USDT |
2024-10-02 |
0.0821 USDT |
1,414,401.7476 OGN |
0.0808 USDT |
0.0773 USDT |
0.0847 USDT |
0.0794 USDT |
2024-10-01 |
0.0877 USDT |
1,785,694.9187 OGN |
0.0892 USDT |
0.0793 USDT |
0.0927 USDT |
0.0809 USDT |
2024-09-30 |
0.0941 USDT |
702,351.8362 OGN |
0.0954 USDT |
0.0909 USDT |
0.0961 USDT |
0.0915 USDT |
2024-09-29 |
0.0953 USDT |
1,075,696.5123 OGN |
0.0947 USDT |
0.0937 USDT |
0.0971 USDT |
0.0959 USDT |
2024-09-28 |
0.0949 USDT |
1,005,290.7717 OGN |
0.0971 USDT |
0.0927 USDT |
0.0988 USDT |
0.0939 USDT |
2024-09-27 |
0.0962 USDT |
721,765.5247 OGN |
0.0959 USDT |
0.0936 USDT |
0.0983 USDT |
0.0964 USDT |
2024-09-26 |
0.0940 USDT |
1,578,877.8423 OGN |
0.0908 USDT |
0.0896 USDT |
0.0975 USDT |
0.0963 USDT |
2024-09-25 |
0.0937 USDT |
623,651.1590 OGN |
0.0935 USDT |
0.0916 USDT |
0.0955 USDT |
0.0920 USDT |
2024-09-24 |
0.0924 USDT |
663,233.6779 OGN |
0.0929 USDT |
0.0908 USDT |
0.0940 USDT |
0.0924 USDT |
2024-09-23 |
0.0924 USDT |
235,771.5730 OGN |
0.0897 USDT |
0.0879 USDT |
0.0936 USDT |
0.0927 USDT |
2024-09-22 |
0.0909 USDT |
158,010.5982 OGN |
0.0934 USDT |
0.0897 USDT |
0.0935 USDT |
0.0904 USDT |
2024-09-21 |
0.0921 USDT |
425,604.0720 OGN |
0.0919 USDT |
0.0907 USDT |
0.0934 USDT |
0.0933 USDT |
2024-09-20 |
0.0915 USDT |
1,509,987.9877 OGN |
0.0917 USDT |
0.0894 USDT |
0.0946 USDT |
0.0921 USDT |
2024-09-19 |
0.0913 USDT |
698,754.6652 OGN |
0.0903 USDT |
0.0890 USDT |
0.0927 USDT |
0.0915 USDT |
2024-09-18 |
0.0869 USDT |
662,367.1816 OGN |
0.0879 USDT |
0.0844 USDT |
0.0903 USDT |
0.0884 USDT |
2024-09-17 |
0.0860 USDT |
776,898.9680 OGN |
0.0850 USDT |
0.0838 USDT |
0.0881 USDT |
0.0876 USDT |
2024-09-16 |
0.0865 USDT |
1,269,133.6961 OGN |
0.0888 USDT |
0.0839 USDT |
0.0891 USDT |
0.0846 USDT |
2024-09-15 |
0.0912 USDT |
3,125,193.1173 OGN |
0.0915 USDT |
0.0889 USDT |
0.0962 USDT |
0.0899 USDT |
2024-09-14 |
0.0879 USDT |
2,194,017.8428 OGN |
0.0849 USDT |
0.0826 USDT |
0.0957 USDT |
0.0957 USDT |