Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
1.0159 USDT |
2,236,792.7340 OGN |
1.0382 USDT |
0.9101 USDT |
1.0908 USDT |
0.9931 USDT |
| 2021-11-17 |
0.9956 USDT |
1,363,466.7839 OGN |
0.9482 USDT |
0.9117 USDT |
1.0722 USDT |
1.0408 USDT |
| 2021-11-16 |
0.9871 USDT |
1,426,391.4140 OGN |
1.0642 USDT |
0.9038 USDT |
1.0809 USDT |
0.9757 USDT |
| 2021-11-15 |
1.1328 USDT |
795,762.1181 OGN |
1.1265 USDT |
1.0862 USDT |
1.1717 USDT |
1.0900 USDT |
| 2021-11-14 |
1.1357 USDT |
687,728.5249 OGN |
1.1490 USDT |
1.0870 USDT |
1.1760 USDT |
1.1061 USDT |
| 2021-11-13 |
1.2026 USDT |
1,088,619.4571 OGN |
1.1897 USDT |
1.1385 USDT |
1.2590 USDT |
1.1445 USDT |
| 2021-11-12 |
1.2094 USDT |
1,367,608.8151 OGN |
1.2644 USDT |
1.1317 USDT |
1.2656 USDT |
1.1837 USDT |
| 2021-11-11 |
1.3168 USDT |
5,014,893.6457 OGN |
1.0872 USDT |
1.0745 USDT |
1.5000 USDT |
1.2820 USDT |
| 2021-11-10 |
1.1038 USDT |
1,320,114.1606 OGN |
1.0425 USDT |
1.0114 USDT |
1.2000 USDT |
1.1271 USDT |
| 2021-11-09 |
1.0713 USDT |
958,376.1029 OGN |
1.0550 USDT |
1.0352 USDT |
1.1619 USDT |
1.0490 USDT |
| 2021-11-08 |
1.0247 USDT |
758,169.9868 OGN |
1.0301 USDT |
1.0000 USDT |
1.0523 USDT |
1.0420 USDT |
| 2021-11-07 |
1.0111 USDT |
480,629.3949 OGN |
1.0016 USDT |
0.9846 USDT |
1.0388 USDT |
1.0090 USDT |
| 2021-11-06 |
0.9858 USDT |
395,761.5331 OGN |
0.9965 USDT |
0.9468 USDT |
1.0158 USDT |
0.9974 USDT |
| 2021-11-05 |
1.0428 USDT |
521,607.8278 OGN |
1.0530 USDT |
1.0005 USDT |
1.0860 USDT |
1.0094 USDT |
| 2021-11-04 |
1.0696 USDT |
654,201.1915 OGN |
1.0549 USDT |
1.0256 USDT |
1.1315 USDT |
1.0555 USDT |
| 2021-11-03 |
1.0673 USDT |
684,724.3122 OGN |
1.1348 USDT |
1.0143 USDT |
1.1361 USDT |
1.0664 USDT |
| 2021-11-02 |
1.1392 USDT |
1,494,813.6579 OGN |
1.0261 USDT |
1.0174 USDT |
1.2800 USDT |
1.1256 USDT |
| 2021-11-01 |
1.0274 USDT |
1,079,224.4834 OGN |
1.0098 USDT |
0.9552 USDT |
1.1250 USDT |
1.0314 USDT |
| 2021-10-31 |
1.0828 USDT |
1,297,355.2182 OGN |
1.1227 USDT |
0.9478 USDT |
1.2790 USDT |
1.0027 USDT |