Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.5592 USDT |
1,181,036.4073 OGN |
0.5910 USDT |
0.5327 USDT |
0.5933 USDT |
0.5560 USDT |
| 2022-01-06 |
0.5850 USDT |
518,996.3306 OGN |
0.5953 USDT |
0.5655 USDT |
0.6034 USDT |
0.5945 USDT |
| 2022-01-05 |
0.6805 USDT |
845,412.4227 OGN |
0.6605 USDT |
0.6512 USDT |
0.7222 USDT |
0.6580 USDT |
| 2022-01-04 |
0.6561 USDT |
400,828.8794 OGN |
0.6390 USDT |
0.6214 USDT |
0.6792 USDT |
0.6485 USDT |
| 2022-01-03 |
0.6414 USDT |
691,352.4489 OGN |
0.6414 USDT |
0.6224 USDT |
0.6729 USDT |
0.6246 USDT |
| 2022-01-02 |
0.6327 USDT |
387,384.3028 OGN |
0.6330 USDT |
0.6142 USDT |
0.6480 USDT |
0.6348 USDT |
| 2022-01-01 |
0.6194 USDT |
180,959.7016 OGN |
0.6144 USDT |
0.6113 USDT |
0.6282 USDT |
0.6247 USDT |
| 2021-12-31 |
0.6381 USDT |
288,659.7621 OGN |
0.6330 USDT |
0.6077 USDT |
0.6547 USDT |
0.6100 USDT |
| 2021-12-30 |
0.6408 USDT |
507,537.1905 OGN |
0.6289 USDT |
0.6104 USDT |
0.6800 USDT |
0.6320 USDT |
| 2021-12-29 |
0.6421 USDT |
711,310.8603 OGN |
0.6404 USDT |
0.6120 USDT |
0.7133 USDT |
0.6397 USDT |
| 2021-12-28 |
0.6827 USDT |
1,104,755.5554 OGN |
0.7210 USDT |
0.6389 USDT |
0.7217 USDT |
0.6576 USDT |
| 2021-12-27 |
0.7500 USDT |
1,062,887.6245 OGN |
0.7311 USDT |
0.7263 USDT |
0.7750 USDT |
0.7478 USDT |
| 2021-12-26 |
0.7156 USDT |
1,177,672.3936 OGN |
0.7182 USDT |
0.6869 USDT |
0.7381 USDT |
0.7305 USDT |
| 2021-12-25 |
0.7134 USDT |
1,299,806.7356 OGN |
0.6727 USDT |
0.6682 USDT |
0.7396 USDT |
0.7300 USDT |
| 2021-12-24 |
0.6835 USDT |
630,222.1836 OGN |
0.6883 USDT |
0.6572 USDT |
0.7095 USDT |
0.6673 USDT |
| 2021-12-23 |
0.6664 USDT |
951,834.7099 OGN |
0.6367 USDT |
0.6239 USDT |
0.7115 USDT |
0.6879 USDT |
| 2021-12-22 |
0.6541 USDT |
655,980.4197 OGN |
0.6253 USDT |
0.6155 USDT |
0.6724 USDT |
0.6503 USDT |
| 2021-12-21 |
0.6114 USDT |
785,039.6406 OGN |
0.6090 USDT |
0.5922 USDT |
0.6322 USDT |
0.6236 USDT |
| 2021-12-20 |
0.6449 USDT |
1,711,119.2814 OGN |
0.6039 USDT |
0.5790 USDT |
0.6928 USDT |
0.6327 USDT |
| 2021-12-19 |
0.6050 USDT |
233,320.5402 OGN |
0.6036 USDT |
0.5945 USDT |
0.6159 USDT |
0.6024 USDT |
| 2021-12-18 |
0.6038 USDT |
207,623.9926 OGN |
0.5980 USDT |
0.5815 USDT |
0.6143 USDT |
0.6058 USDT |
| 2021-12-17 |
0.6057 USDT |
329,777.7402 OGN |
0.6193 USDT |
0.5818 USDT |
0.6388 USDT |
0.6051 USDT |
| 2021-12-16 |
0.6482 USDT |
477,940.1016 OGN |
0.6215 USDT |
0.6150 USDT |
0.6740 USDT |
0.6500 USDT |
| 2021-12-15 |
0.5950 USDT |
322,247.9909 OGN |
0.6090 USDT |
0.5683 USDT |
0.6233 USDT |
0.6138 USDT |
| 2021-12-14 |
0.5981 USDT |
354,985.0217 OGN |
0.5946 USDT |
0.5780 USDT |
0.6145 USDT |
0.5872 USDT |
| 2021-12-13 |
0.6376 USDT |
287,420.7235 OGN |
0.6811 USDT |
0.5992 USDT |
0.6883 USDT |
0.5992 USDT |
| 2021-12-12 |
0.6692 USDT |
202,087.9667 OGN |
0.6736 USDT |
0.6508 USDT |
0.6882 USDT |
0.6864 USDT |
| 2021-12-11 |
0.6494 USDT |
306,039.9498 OGN |
0.6350 USDT |
0.6222 USDT |
0.6717 USDT |
0.6575 USDT |
| 2021-12-10 |
0.6661 USDT |
659,311.5470 OGN |
0.6654 USDT |
0.6420 USDT |
0.6918 USDT |
0.6615 USDT |
| 2021-12-09 |
0.7013 USDT |
526,835.7236 OGN |
0.7332 USDT |
0.6646 USDT |
0.7393 USDT |
0.6784 USDT |
| 2021-12-08 |
0.7309 USDT |
1,026,628.8143 OGN |
0.7261 USDT |
0.6919 USDT |
0.7738 USDT |
0.7310 USDT |
| 2021-12-07 |
0.7534 USDT |
666,377.5854 OGN |
0.7470 USDT |
0.7190 USDT |
0.8170 USDT |
0.7229 USDT |
| 2021-12-06 |
0.7042 USDT |
999,332.0979 OGN |
0.7497 USDT |
0.6564 USDT |
0.7509 USDT |
0.7212 USDT |
| 2021-12-05 |
0.7600 USDT |
1,366,359.2045 OGN |
0.8047 USDT |
0.7100 USDT |
0.8197 USDT |
0.7474 USDT |
| 2021-12-04 |
0.7874 USDT |
1,722,452.9918 OGN |
0.9570 USDT |
0.4943 USDT |
0.9606 USDT |
0.8182 USDT |
| 2021-12-03 |
1.0124 USDT |
1,522,144.8799 OGN |
1.0009 USDT |
0.9101 USDT |
1.0806 USDT |
0.9629 USDT |
| 2021-12-02 |
1.0012 USDT |
566,504.5820 OGN |
1.0285 USDT |
0.9740 USDT |
1.0348 USDT |
1.0029 USDT |
| 2021-12-01 |
1.0441 USDT |
1,273,518.6627 OGN |
0.9999 USDT |
0.9939 USDT |
1.0854 USDT |
1.0353 USDT |
| 2021-11-30 |
1.0153 USDT |
964,748.9214 OGN |
1.0251 USDT |
0.9825 USDT |
1.0462 USDT |
1.0079 USDT |
| 2021-11-29 |
1.0283 USDT |
1,034,585.7600 OGN |
1.0320 USDT |
1.0006 USDT |
1.0581 USDT |
1.0297 USDT |
| 2021-11-28 |
0.9962 USDT |
2,011,456.7259 OGN |
1.0472 USDT |
0.9373 USDT |
1.0485 USDT |
0.9879 USDT |
| 2021-11-27 |
1.0605 USDT |
2,161,260.8086 OGN |
1.0069 USDT |
0.9994 USDT |
1.1069 USDT |
1.0715 USDT |
| 2021-11-26 |
1.0485 USDT |
3,164,177.4311 OGN |
1.1339 USDT |
0.9800 USDT |
1.2351 USDT |
1.0030 USDT |
| 2021-11-25 |
1.1808 USDT |
3,613,101.6572 OGN |
1.1813 USDT |
1.1120 USDT |
1.2571 USDT |
1.1563 USDT |
| 2021-11-24 |
1.0922 USDT |
5,365,687.3927 OGN |
1.0147 USDT |
0.9774 USDT |
1.3385 USDT |
1.1723 USDT |
| 2021-11-23 |
1.0151 USDT |
1,094,750.1616 OGN |
1.0227 USDT |
0.9715 USDT |
1.0401 USDT |
1.0269 USDT |
| 2021-11-22 |
1.0456 USDT |
1,773,893.9008 OGN |
1.1158 USDT |
0.9663 USDT |
1.1366 USDT |
1.0304 USDT |
| 2021-11-21 |
1.1448 USDT |
2,774,934.1523 OGN |
1.1344 USDT |
1.0324 USDT |
1.2199 USDT |
1.1084 USDT |
| 2021-11-20 |
1.0894 USDT |
3,009,207.5828 OGN |
1.0073 USDT |
0.9932 USDT |
1.1746 USDT |
1.1245 USDT |
| 2021-11-19 |
0.9960 USDT |
2,094,170.0377 OGN |
0.9848 USDT |
0.9384 USDT |
1.0488 USDT |
1.0020 USDT |