Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
1.0330 USDT |
3,296,713.3084 OGN |
0.8940 USDT |
0.8615 USDT |
1.2969 USDT |
1.1445 USDT |
| 2021-10-29 |
0.8670 USDT |
897,740.4217 OGN |
0.8002 USDT |
0.7939 USDT |
0.9100 USDT |
0.8852 USDT |
| 2021-10-28 |
0.7783 USDT |
689,020.1835 OGN |
0.7496 USDT |
0.7475 USDT |
0.8085 USDT |
0.7968 USDT |
| 2021-10-27 |
0.8082 USDT |
655,720.4103 OGN |
0.8794 USDT |
0.7300 USDT |
0.8936 USDT |
0.7562 USDT |
| 2021-10-26 |
0.8510 USDT |
690,871.0455 OGN |
0.8361 USDT |
0.8218 USDT |
0.8900 USDT |
0.8617 USDT |
| 2021-10-25 |
0.8219 USDT |
351,577.4285 OGN |
0.8116 USDT |
0.7748 USDT |
0.8493 USDT |
0.8356 USDT |
| 2021-10-24 |
0.8240 USDT |
347,221.1935 OGN |
0.8298 USDT |
0.7885 USDT |
0.8400 USDT |
0.8054 USDT |
| 2021-10-23 |
0.8296 USDT |
209,245.1690 OGN |
0.8347 USDT |
0.8172 USDT |
0.8422 USDT |
0.8266 USDT |
| 2021-10-22 |
0.8460 USDT |
235,286.0078 OGN |
0.8317 USDT |
0.8236 USDT |
0.8670 USDT |
0.8288 USDT |
| 2021-10-21 |
0.8557 USDT |
284,486.6446 OGN |
0.8680 USDT |
0.7747 USDT |
0.8947 USDT |
0.8345 USDT |
| 2021-10-20 |
0.8521 USDT |
577,272.9056 OGN |
0.8327 USDT |
0.8204 USDT |
0.8779 USDT |
0.8637 USDT |
| 2021-10-19 |
0.8243 USDT |
394,114.0137 OGN |
0.8220 USDT |
0.7951 USDT |
0.8428 USDT |
0.8248 USDT |
| 2021-10-18 |
0.8168 USDT |
371,486.3978 OGN |
0.8364 USDT |
0.7929 USDT |
0.8468 USDT |
0.8178 USDT |
| 2021-10-17 |
0.8520 USDT |
325,819.1777 OGN |
0.8592 USDT |
0.7518 USDT |
0.8928 USDT |
0.8347 USDT |
| 2021-10-16 |
0.8731 USDT |
771,259.8934 OGN |
0.8340 USDT |
0.8288 USDT |
0.9165 USDT |
0.8610 USDT |
| 2021-10-15 |
0.8142 USDT |
445,274.6228 OGN |
0.8196 USDT |
0.7820 USDT |
0.8444 USDT |
0.8322 USDT |
| 2021-10-14 |
0.8257 USDT |
358,003.7987 OGN |
0.8196 USDT |
0.8029 USDT |
0.8469 USDT |
0.8204 USDT |
| 2021-10-13 |
0.7929 USDT |
238,078.2645 OGN |
0.7922 USDT |
0.7660 USDT |
0.8142 USDT |
0.8077 USDT |
| 2021-10-12 |
0.7760 USDT |
222,483.1008 OGN |
0.8006 USDT |
0.7400 USDT |
0.8006 USDT |
0.7912 USDT |
| 2021-10-11 |
0.8230 USDT |
168,886.0036 OGN |
0.8246 USDT |
0.7786 USDT |
0.8666 USDT |
0.8008 USDT |
| 2021-10-10 |
0.8742 USDT |
295,323.2287 OGN |
0.8940 USDT |
0.8252 USDT |
0.9388 USDT |
0.8390 USDT |
| 2021-10-09 |
0.9074 USDT |
306,526.3407 OGN |
0.8927 USDT |
0.8817 USDT |
0.9259 USDT |
0.8945 USDT |
| 2021-10-08 |
0.9233 USDT |
534,772.5476 OGN |
0.8997 USDT |
0.8901 USDT |
0.9478 USDT |
0.8962 USDT |
| 2021-10-07 |
0.8982 USDT |
365,168.9996 OGN |
0.9004 USDT |
0.8715 USDT |
0.9302 USDT |
0.8937 USDT |
| 2021-10-06 |
0.9000 USDT |
356,691.2232 OGN |
0.9305 USDT |
0.8507 USDT |
0.9350 USDT |
0.8987 USDT |
| 2021-10-05 |
0.9298 USDT |
734,131.6069 OGN |
0.9446 USDT |
0.8853 USDT |
1.0171 USDT |
0.9294 USDT |
| 2021-10-04 |
0.9088 USDT |
1,222,669.6390 OGN |
0.8512 USDT |
0.8067 USDT |
0.9539 USDT |
0.9443 USDT |
| 2021-10-03 |
0.8562 USDT |
507,469.6171 OGN |
0.8508 USDT |
0.8260 USDT |
0.8762 USDT |
0.8509 USDT |
| 2021-10-02 |
0.8643 USDT |
434,989.4178 OGN |
0.8503 USDT |
0.8124 USDT |
0.9050 USDT |
0.8765 USDT |
| 2021-10-01 |
0.7784 USDT |
584,519.9339 OGN |
0.7429 USDT |
0.7280 USDT |
0.8549 USDT |
0.8532 USDT |
| 2021-09-30 |
0.7273 USDT |
288,105.0776 OGN |
0.7071 USDT |
0.7050 USDT |
0.7410 USDT |
0.7394 USDT |