Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0824 USDT |
747,998.9030 OGN |
0.0816 USDT |
0.0804 USDT |
0.0850 USDT |
0.0849 USDT |
| 2024-09-12 |
0.0814 USDT |
501,750.4605 OGN |
0.0819 USDT |
0.0802 USDT |
0.0821 USDT |
0.0814 USDT |
| 2024-09-11 |
0.0814 USDT |
608,530.4285 OGN |
0.0833 USDT |
0.0795 USDT |
0.0833 USDT |
0.0816 USDT |
| 2024-09-10 |
0.0824 USDT |
494,658.8196 OGN |
0.0822 USDT |
0.0812 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-09-09 |
0.0814 USDT |
969,049.3382 OGN |
0.0802 USDT |
0.0796 USDT |
0.0831 USDT |
0.0826 USDT |
| 2024-09-08 |
0.0798 USDT |
1,195,311.4146 OGN |
0.0783 USDT |
0.0778 USDT |
0.0812 USDT |
0.0795 USDT |
| 2024-09-07 |
0.0793 USDT |
574,448.6988 OGN |
0.0781 USDT |
0.0775 USDT |
0.0802 USDT |
0.0789 USDT |
| 2024-09-06 |
0.0805 USDT |
618,617.7456 OGN |
0.0821 USDT |
0.0775 USDT |
0.0833 USDT |
0.0784 USDT |
| 2024-09-05 |
0.0847 USDT |
634,912.1402 OGN |
0.0864 USDT |
0.0809 USDT |
0.0870 USDT |
0.0823 USDT |
| 2024-09-04 |
0.0854 USDT |
1,765,801.6208 OGN |
0.0844 USDT |
0.0796 USDT |
0.0885 USDT |
0.0863 USDT |
| 2024-09-03 |
0.0880 USDT |
2,673,134.7312 OGN |
0.0906 USDT |
0.0847 USDT |
0.0917 USDT |
0.0847 USDT |
| 2024-09-02 |
0.0882 USDT |
707,865.3531 OGN |
0.0850 USDT |
0.0840 USDT |
0.0909 USDT |
0.0900 USDT |
| 2024-09-01 |
0.0884 USDT |
847,843.1116 OGN |
0.0886 USDT |
0.0844 USDT |
0.0904 USDT |
0.0851 USDT |
| 2024-08-31 |
0.0912 USDT |
1,556,188.1403 OGN |
0.0909 USDT |
0.0884 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-08-30 |
0.0875 USDT |
3,034,823.3576 OGN |
0.0867 USDT |
0.0835 USDT |
0.0931 USDT |
0.0901 USDT |
| 2024-08-29 |
0.0913 USDT |
1,440,916.2014 OGN |
0.0917 USDT |
0.0860 USDT |
0.0940 USDT |
0.0860 USDT |
| 2024-08-28 |
0.0898 USDT |
2,419,961.5049 OGN |
0.0847 USDT |
0.0840 USDT |
0.0934 USDT |
0.0903 USDT |
| 2024-08-27 |
0.0907 USDT |
1,825,452.2808 OGN |
0.0881 USDT |
0.0879 USDT |
0.0953 USDT |
0.0903 USDT |
| 2024-08-26 |
0.0921 USDT |
2,269,779.1587 OGN |
0.0898 USDT |
0.0882 USDT |
0.0975 USDT |
0.0900 USDT |
| 2024-08-25 |
0.0894 USDT |
196,071.8676 OGN |
0.0906 USDT |
0.0860 USDT |
0.0912 USDT |
0.0902 USDT |
| 2024-08-24 |
0.0897 USDT |
366,415.8826 OGN |
0.0899 USDT |
0.0884 USDT |
0.0916 USDT |
0.0914 USDT |
| 2024-08-23 |
0.0882 USDT |
1,340,803.6504 OGN |
0.0839 USDT |
0.0837 USDT |
0.0907 USDT |
0.0900 USDT |
| 2024-08-22 |
0.0839 USDT |
239,614.1553 OGN |
0.0844 USDT |
0.0819 USDT |
0.0848 USDT |
0.0836 USDT |
| 2024-08-21 |
0.0809 USDT |
232,563.2420 OGN |
0.0804 USDT |
0.0792 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-08-20 |
0.0803 USDT |
868,384.2822 OGN |
0.0805 USDT |
0.0780 USDT |
0.0824 USDT |
0.0801 USDT |
| 2024-08-19 |
0.0783 USDT |
996,860.4859 OGN |
0.0766 USDT |
0.0757 USDT |
0.0807 USDT |
0.0803 USDT |
| 2024-08-18 |
0.0770 USDT |
737,414.5987 OGN |
0.0735 USDT |
0.0724 USDT |
0.0808 USDT |
0.0775 USDT |
| 2024-08-17 |
0.0734 USDT |
201,399.6551 OGN |
0.0724 USDT |
0.0724 USDT |
0.0741 USDT |
0.0732 USDT |
| 2024-08-16 |
0.0730 USDT |
343,761.3617 OGN |
0.0727 USDT |
0.0709 USDT |
0.0742 USDT |
0.0733 USDT |
| 2024-08-15 |
0.0752 USDT |
629,590.3172 OGN |
0.0770 USDT |
0.0714 USDT |
0.0776 USDT |
0.0724 USDT |