Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.2855 USDT |
834,701.9959 OGN |
0.2898 USDT |
0.2746 USDT |
0.2969 USDT |
0.2807 USDT |
| 2022-02-26 |
0.2976 USDT |
289,167.4164 OGN |
0.2973 USDT |
0.2890 USDT |
0.3102 USDT |
0.2933 USDT |
| 2022-02-25 |
0.2834 USDT |
437,526.8668 OGN |
0.2741 USDT |
0.2672 USDT |
0.2919 USDT |
0.2919 USDT |
| 2022-02-24 |
0.2587 USDT |
892,764.7541 OGN |
0.2812 USDT |
0.2379 USDT |
0.2834 USDT |
0.2753 USDT |
| 2022-02-23 |
0.2984 USDT |
221,416.8219 OGN |
0.2942 USDT |
0.2881 USDT |
0.3086 USDT |
0.2978 USDT |
| 2022-02-22 |
0.2808 USDT |
396,881.5578 OGN |
0.2786 USDT |
0.2685 USDT |
0.2953 USDT |
0.2883 USDT |
| 2022-02-21 |
0.3023 USDT |
397,652.2175 OGN |
0.3007 USDT |
0.2880 USDT |
0.3189 USDT |
0.2948 USDT |
| 2022-02-20 |
0.3057 USDT |
296,541.0242 OGN |
0.3241 USDT |
0.2958 USDT |
0.3241 USDT |
0.2987 USDT |
| 2022-02-19 |
0.3214 USDT |
284,660.8968 OGN |
0.3211 USDT |
0.3100 USDT |
0.3306 USDT |
0.3175 USDT |
| 2022-02-18 |
0.3306 USDT |
478,732.0373 OGN |
0.3325 USDT |
0.3185 USDT |
0.3436 USDT |
0.3234 USDT |
| 2022-02-17 |
0.3561 USDT |
701,267.2393 OGN |
0.3739 USDT |
0.3322 USDT |
0.3794 USDT |
0.3363 USDT |
| 2022-02-16 |
0.3798 USDT |
361,976.7958 OGN |
0.3874 USDT |
0.3647 USDT |
0.3886 USDT |
0.3781 USDT |
| 2022-02-15 |
0.3777 USDT |
485,834.8813 OGN |
0.3639 USDT |
0.3631 USDT |
0.3872 USDT |
0.3808 USDT |
| 2022-02-14 |
0.3620 USDT |
470,967.0822 OGN |
0.3784 USDT |
0.3503 USDT |
0.3802 USDT |
0.3543 USDT |
| 2022-02-13 |
0.3943 USDT |
1,733,218.2377 OGN |
0.3687 USDT |
0.3681 USDT |
0.4181 USDT |
0.3803 USDT |
| 2022-02-12 |
0.3798 USDT |
1,167,656.9089 OGN |
0.3749 USDT |
0.3618 USDT |
0.3941 USDT |
0.3681 USDT |
| 2022-02-11 |
0.4210 USDT |
1,915,410.7819 OGN |
0.4073 USDT |
0.3763 USDT |
0.4643 USDT |
0.3788 USDT |
| 2022-02-10 |
0.3899 USDT |
750,606.8405 OGN |
0.4058 USDT |
0.3670 USDT |
0.4062 USDT |
0.3853 USDT |
| 2022-02-09 |
0.3787 USDT |
356,175.7029 OGN |
0.3711 USDT |
0.3638 USDT |
0.3915 USDT |
0.3886 USDT |
| 2022-02-08 |
0.3733 USDT |
551,725.6347 OGN |
0.3850 USDT |
0.3536 USDT |
0.3990 USDT |
0.3667 USDT |