Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.7221 USDT |
483,932.9259 OGN |
0.6918 USDT |
0.6868 USDT |
0.7475 USDT |
0.7043 USDT |
| 2021-09-28 |
0.7170 USDT |
450,986.0613 OGN |
0.7131 USDT |
0.6890 USDT |
0.7422 USDT |
0.6992 USDT |
| 2021-09-27 |
0.7503 USDT |
272,243.3097 OGN |
0.7324 USDT |
0.7154 USDT |
0.7770 USDT |
0.7173 USDT |
| 2021-09-26 |
0.7313 USDT |
468,659.1145 OGN |
0.7578 USDT |
0.6818 USDT |
0.7670 USDT |
0.7275 USDT |
| 2021-09-25 |
0.7589 USDT |
475,100.8669 OGN |
0.7711 USDT |
0.7294 USDT |
0.7837 USDT |
0.7591 USDT |
| 2021-09-24 |
0.7908 USDT |
436,402.0229 OGN |
0.8647 USDT |
0.7089 USDT |
0.8763 USDT |
0.7652 USDT |
| 2021-09-23 |
0.8322 USDT |
385,825.7603 OGN |
0.8076 USDT |
0.7891 USDT |
0.8816 USDT |
0.8580 USDT |
| 2021-09-22 |
0.7691 USDT |
585,943.9717 OGN |
0.7164 USDT |
0.6990 USDT |
0.8134 USDT |
0.8050 USDT |
| 2021-09-21 |
0.7919 USDT |
544,588.4247 OGN |
0.8355 USDT |
0.6600 USDT |
0.8620 USDT |
0.7196 USDT |
| 2021-09-20 |
0.8925 USDT |
367,280.1789 OGN |
1.0157 USDT |
0.8034 USDT |
1.0160 USDT |
0.8550 USDT |
| 2021-09-19 |
1.0371 USDT |
171,105.7286 OGN |
1.0679 USDT |
0.9952 USDT |
1.0864 USDT |
1.0090 USDT |
| 2021-09-18 |
1.1172 USDT |
231,638.7336 OGN |
1.0612 USDT |
1.0342 USDT |
1.2200 USDT |
1.0606 USDT |
| 2021-09-17 |
1.0941 USDT |
368,953.6285 OGN |
1.1314 USDT |
1.0412 USDT |
1.1643 USDT |
1.0512 USDT |
| 2021-09-16 |
1.1222 USDT |
1,358,747.9654 OGN |
1.0344 USDT |
0.9695 USDT |
1.2832 USDT |
1.1339 USDT |
| 2021-09-15 |
1.0291 USDT |
267,780.2838 OGN |
0.9790 USDT |
0.9676 USDT |
1.0800 USDT |
1.0348 USDT |
| 2021-09-14 |
0.9549 USDT |
292,331.6714 OGN |
0.9205 USDT |
0.9143 USDT |
1.0393 USDT |
0.9583 USDT |
| 2021-09-13 |
0.9377 USDT |
248,591.2872 OGN |
1.0030 USDT |
0.8710 USDT |
1.0080 USDT |
0.9226 USDT |
| 2021-09-12 |
0.9878 USDT |
414,388.3504 OGN |
0.9498 USDT |
0.9198 USDT |
1.0284 USDT |
1.0020 USDT |
| 2021-09-11 |
0.9542 USDT |
243,353.0029 OGN |
0.9312 USDT |
0.9128 USDT |
0.9862 USDT |
0.9500 USDT |
| 2021-09-10 |
0.9630 USDT |
192,068.9239 OGN |
1.0050 USDT |
0.9047 USDT |
1.0485 USDT |
0.9161 USDT |
| 2021-09-09 |
1.0114 USDT |
299,746.6978 OGN |
0.9901 USDT |
0.9565 USDT |
1.0849 USDT |
1.0042 USDT |
| 2021-09-08 |
0.9807 USDT |
333,924.9568 OGN |
1.0062 USDT |
0.8855 USDT |
1.0842 USDT |
0.9906 USDT |
| 2021-09-07 |
1.1034 USDT |
603,174.4703 OGN |
1.3722 USDT |
0.8637 USDT |
1.3741 USDT |
1.0182 USDT |
| 2021-09-06 |
1.3559 USDT |
238,756.3526 OGN |
1.3375 USDT |
1.2778 USDT |
1.4100 USDT |
1.3578 USDT |
| 2021-09-05 |
1.3043 USDT |
193,744.0168 OGN |
1.2680 USDT |
1.2539 USDT |
1.3536 USDT |
1.3204 USDT |
| 2021-09-04 |
1.2969 USDT |
341,519.6791 OGN |
1.3562 USDT |
1.2421 USDT |
1.3734 USDT |
1.2714 USDT |
| 2021-09-03 |
1.2415 USDT |
390,492.3177 OGN |
1.1678 USDT |
1.1364 USDT |
1.3847 USDT |
1.3493 USDT |
| 2021-09-02 |
1.1710 USDT |
264,389.3858 OGN |
1.1750 USDT |
1.1295 USDT |
1.2076 USDT |
1.1848 USDT |
| 2021-09-01 |
1.1503 USDT |
333,263.7250 OGN |
1.1252 USDT |
1.0909 USDT |
1.1852 USDT |
1.1646 USDT |
| 2021-08-31 |
1.1611 USDT |
751,251.0636 OGN |
1.1922 USDT |
1.1105 USDT |
1.2330 USDT |
1.1278 USDT |
| 2021-08-30 |
1.1949 USDT |
1,842,945.5642 OGN |
1.0540 USDT |
1.0480 USDT |
1.2997 USDT |
1.2627 USDT |
| 2021-08-29 |
1.0584 USDT |
179,173.6460 OGN |
1.0816 USDT |
1.0273 USDT |
1.1005 USDT |
1.0581 USDT |
| 2021-08-28 |
1.0763 USDT |
250,561.0069 OGN |
1.0765 USDT |
1.0423 USDT |
1.1101 USDT |
1.0800 USDT |
| 2021-08-27 |
1.0306 USDT |
270,130.9065 OGN |
1.0144 USDT |
0.9675 USDT |
1.0900 USDT |
1.0715 USDT |
| 2021-08-26 |
1.0636 USDT |
525,485.8889 OGN |
1.0694 USDT |
0.9843 USDT |
1.1500 USDT |
1.0370 USDT |
| 2021-08-25 |
1.0533 USDT |
220,951.5412 OGN |
1.0261 USDT |
0.9850 USDT |
1.0985 USDT |
1.0707 USDT |
| 2021-08-24 |
1.0813 USDT |
328,518.4651 OGN |
1.1386 USDT |
1.0000 USDT |
1.1619 USDT |
1.0329 USDT |
| 2021-08-23 |
1.1486 USDT |
530,332.1061 OGN |
1.1880 USDT |
1.1100 USDT |
1.2000 USDT |
1.1452 USDT |
| 2021-08-22 |
1.1410 USDT |
665,886.5927 OGN |
1.0880 USDT |
1.0704 USDT |
1.2000 USDT |
1.1880 USDT |
| 2021-08-21 |
1.0991 USDT |
338,288.8634 OGN |
1.0685 USDT |
1.0430 USDT |
1.1481 USDT |
1.1130 USDT |
| 2021-08-20 |
1.0507 USDT |
418,644.0750 OGN |
1.0148 USDT |
0.9744 USDT |
1.1000 USDT |
1.0552 USDT |
| 2021-08-19 |
0.9631 USDT |
242,685.0178 OGN |
0.9511 USDT |
0.9100 USDT |
1.0312 USDT |
1.0170 USDT |
| 2021-08-18 |
0.9545 USDT |
194,325.7379 OGN |
0.9602 USDT |
0.9001 USDT |
0.9989 USDT |
0.9764 USDT |
| 2021-08-17 |
1.0356 USDT |
364,001.1903 OGN |
1.0504 USDT |
0.9450 USDT |
1.1215 USDT |
0.9574 USDT |
| 2021-08-16 |
1.1006 USDT |
500,773.3448 OGN |
1.0646 USDT |
1.0312 USDT |
1.1851 USDT |
1.0651 USDT |
| 2021-08-15 |
1.0501 USDT |
324,371.5105 OGN |
1.0918 USDT |
0.9936 USDT |
1.0950 USDT |
1.0657 USDT |
| 2021-08-14 |
1.0345 USDT |
516,203.4759 OGN |
0.9905 USDT |
0.9577 USDT |
1.1113 USDT |
1.0798 USDT |
| 2021-08-13 |
0.9542 USDT |
265,967.0785 OGN |
0.9105 USDT |
0.8944 USDT |
0.9940 USDT |
0.9699 USDT |
| 2021-08-12 |
0.9324 USDT |
300,294.7117 OGN |
0.9437 USDT |
0.8616 USDT |
0.9988 USDT |
0.8826 USDT |
| 2021-08-11 |
0.9614 USDT |
536,475.4227 OGN |
0.8991 USDT |
0.8958 USDT |
1.0226 USDT |
0.9421 USDT |