Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.6355 USDT |
11,856,025.2231 OGN |
0.6187 USDT |
0.5722 USDT |
0.7053 USDT |
0.6664 USDT |
| 2022-04-17 |
0.5999 USDT |
6,943,211.0911 OGN |
0.5447 USDT |
0.5347 USDT |
0.6413 USDT |
0.6187 USDT |
| 2022-04-16 |
0.5368 USDT |
2,921,954.6050 OGN |
0.5164 USDT |
0.5075 USDT |
0.5575 USDT |
0.5385 USDT |
| 2022-04-15 |
0.5383 USDT |
2,592,381.0773 OGN |
0.5375 USDT |
0.5049 USDT |
0.5661 USDT |
0.5077 USDT |
| 2022-04-14 |
0.5439 USDT |
6,303,731.7052 OGN |
0.4854 USDT |
0.4819 USDT |
0.5857 USDT |
0.5313 USDT |
| 2022-04-13 |
0.4750 USDT |
1,992,236.9720 OGN |
0.4621 USDT |
0.4553 USDT |
0.4948 USDT |
0.4824 USDT |
| 2022-04-12 |
0.4734 USDT |
2,047,911.4887 OGN |
0.4789 USDT |
0.4439 USDT |
0.4915 USDT |
0.4523 USDT |
| 2022-04-11 |
0.5174 USDT |
2,171,985.0702 OGN |
0.5569 USDT |
0.4883 USDT |
0.5593 USDT |
0.4915 USDT |
| 2022-04-10 |
0.5891 USDT |
4,773,208.4469 OGN |
0.6028 USDT |
0.5722 USDT |
0.6150 USDT |
0.5753 USDT |
| 2022-04-09 |
0.5616 USDT |
7,075,979.3325 OGN |
0.4727 USDT |
0.4727 USDT |
0.6079 USDT |
0.5925 USDT |
| 2022-04-08 |
0.5021 USDT |
924,992.1303 OGN |
0.5051 USDT |
0.4803 USDT |
0.5198 USDT |
0.4869 USDT |
| 2022-04-07 |
0.4903 USDT |
1,226,303.1691 OGN |
0.4760 USDT |
0.4664 USDT |
0.5064 USDT |
0.4985 USDT |
| 2022-04-06 |
0.5087 USDT |
2,459,189.5418 OGN |
0.5442 USDT |
0.4753 USDT |
0.5465 USDT |
0.4753 USDT |
| 2022-04-05 |
0.5756 USDT |
1,240,570.4528 OGN |
0.5716 USDT |
0.5459 USDT |
0.5952 USDT |
0.5527 USDT |
| 2022-04-04 |
0.5719 USDT |
1,764,536.0356 OGN |
0.6024 USDT |
0.5355 USDT |
0.6037 USDT |
0.5667 USDT |
| 2022-04-03 |
0.6023 USDT |
1,313,839.3469 OGN |
0.5860 USDT |
0.5699 USDT |
0.6275 USDT |
0.6103 USDT |
| 2022-04-02 |
0.6149 USDT |
1,516,713.6232 OGN |
0.6105 USDT |
0.5825 USDT |
0.6374 USDT |
0.5953 USDT |
| 2022-04-01 |
0.5946 USDT |
1,661,319.2106 OGN |
0.6092 USDT |
0.5619 USDT |
0.6243 USDT |
0.6146 USDT |
| 2022-03-31 |
0.6535 USDT |
3,210,865.2018 OGN |
0.6673 USDT |
0.6003 USDT |
0.6919 USDT |
0.6102 USDT |
| 2022-03-30 |
0.6893 USDT |
7,290,899.7154 OGN |
0.5965 USDT |
0.5868 USDT |
0.7501 USDT |
0.6716 USDT |
| 2022-03-29 |
0.5985 USDT |
1,999,926.8230 OGN |
0.5782 USDT |
0.5782 USDT |
0.6145 USDT |
0.5911 USDT |
| 2022-03-28 |
0.6326 USDT |
1,952,659.6816 OGN |
0.6184 USDT |
0.6057 USDT |
0.6517 USDT |
0.6350 USDT |
| 2022-03-27 |
0.6086 USDT |
1,193,272.0394 OGN |
0.6086 USDT |
0.5914 USDT |
0.6217 USDT |
0.6166 USDT |
| 2022-03-26 |
0.6264 USDT |
2,519,068.2627 OGN |
0.6107 USDT |
0.5962 USDT |
0.6515 USDT |
0.6139 USDT |
| 2022-03-25 |
0.6100 USDT |
1,724,315.3344 OGN |
0.6164 USDT |
0.5793 USDT |
0.6323 USDT |
0.5980 USDT |
| 2022-03-24 |
0.6502 USDT |
3,226,694.1859 OGN |
0.6520 USDT |
0.6206 USDT |
0.6831 USDT |
0.6273 USDT |
| 2022-03-23 |
0.6680 USDT |
2,136,403.9562 OGN |
0.6938 USDT |
0.6368 USDT |
0.7223 USDT |
0.6456 USDT |
| 2022-03-22 |
0.6739 USDT |
3,426,004.5556 OGN |
0.6933 USDT |
0.6322 USDT |
0.7100 USDT |
0.6928 USDT |
| 2022-03-21 |
0.7400 USDT |
3,526,803.5491 OGN |
0.8148 USDT |
0.6781 USDT |
0.8210 USDT |
0.6902 USDT |
| 2022-03-20 |
0.7485 USDT |
9,161,477.0668 OGN |
0.6959 USDT |
0.6609 USDT |
0.8448 USDT |
0.7926 USDT |
| 2022-03-19 |
0.7392 USDT |
14,178,691.1306 OGN |
0.6151 USDT |
0.5851 USDT |
0.8526 USDT |
0.7155 USDT |
| 2022-03-18 |
0.5350 USDT |
11,583,720.3667 OGN |
0.4104 USDT |
0.4036 USDT |
0.6180 USDT |
0.6163 USDT |
| 2022-03-17 |
0.4258 USDT |
1,918,721.0873 OGN |
0.4462 USDT |
0.4046 USDT |
0.4543 USDT |
0.4079 USDT |
| 2022-03-16 |
0.4625 USDT |
6,403,026.4834 OGN |
0.4616 USDT |
0.4234 USDT |
0.5176 USDT |
0.4413 USDT |
| 2022-03-15 |
0.4735 USDT |
12,466,990.3024 OGN |
0.4182 USDT |
0.4115 USDT |
0.5566 USDT |
0.4714 USDT |
| 2022-03-14 |
0.3998 USDT |
10,764,704.8252 OGN |
0.3532 USDT |
0.3439 USDT |
0.4481 USDT |
0.3998 USDT |
| 2022-03-13 |
0.3686 USDT |
12,701,309.7592 OGN |
0.2630 USDT |
0.2609 USDT |
0.4261 USDT |
0.3713 USDT |
| 2022-03-12 |
0.2663 USDT |
136,340.1977 OGN |
0.2624 USDT |
0.2609 USDT |
0.2694 USDT |
0.2636 USDT |
| 2022-03-11 |
0.2651 USDT |
346,918.9528 OGN |
0.2661 USDT |
0.2591 USDT |
0.2736 USDT |
0.2632 USDT |
| 2022-03-10 |
0.2639 USDT |
269,369.5714 OGN |
0.2791 USDT |
0.2540 USDT |
0.2819 USDT |
0.2651 USDT |
| 2022-03-09 |
0.2866 USDT |
377,565.8216 OGN |
0.2693 USDT |
0.2693 USDT |
0.3036 USDT |
0.2813 USDT |
| 2022-03-08 |
0.2703 USDT |
151,739.7467 OGN |
0.2663 USDT |
0.2647 USDT |
0.2782 USDT |
0.2667 USDT |
| 2022-03-07 |
0.2659 USDT |
425,123.2593 OGN |
0.2702 USDT |
0.2566 USDT |
0.2824 USDT |
0.2698 USDT |
| 2022-03-06 |
0.2783 USDT |
213,635.6013 OGN |
0.2813 USDT |
0.2688 USDT |
0.2843 USDT |
0.2775 USDT |
| 2022-03-05 |
0.2745 USDT |
158,317.7731 OGN |
0.2737 USDT |
0.2652 USDT |
0.2845 USDT |
0.2812 USDT |
| 2022-03-04 |
0.2870 USDT |
225,494.3285 OGN |
0.2951 USDT |
0.2724 USDT |
0.2974 USDT |
0.2724 USDT |
| 2022-03-03 |
0.3050 USDT |
323,384.1022 OGN |
0.3083 USDT |
0.2894 USDT |
0.3192 USDT |
0.2945 USDT |
| 2022-03-02 |
0.3121 USDT |
761,537.7345 OGN |
0.3180 USDT |
0.3011 USDT |
0.3191 USDT |
0.3065 USDT |
| 2022-03-01 |
0.3149 USDT |
602,262.5796 OGN |
0.3089 USDT |
0.3062 USDT |
0.3245 USDT |
0.3190 USDT |
| 2022-02-28 |
0.2858 USDT |
628,201.2045 OGN |
0.2793 USDT |
0.2703 USDT |
0.3082 USDT |
0.3075 USDT |