Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |