Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.8919 USDT |
332,168.1865 OGN |
0.8621 USDT |
0.8355 USDT |
0.9345 USDT |
0.8833 USDT |
| 2021-08-09 |
0.8334 USDT |
361,138.8314 OGN |
0.8034 USDT |
0.7700 USDT |
0.8691 USDT |
0.8539 USDT |
| 2021-08-08 |
0.8377 USDT |
234,239.6046 OGN |
0.8707 USDT |
0.7843 USDT |
0.8802 USDT |
0.8054 USDT |
| 2021-08-07 |
0.8646 USDT |
494,580.6251 OGN |
0.8310 USDT |
0.8222 USDT |
0.9004 USDT |
0.8692 USDT |
| 2021-08-06 |
0.8337 USDT |
373,950.3983 OGN |
0.8067 USDT |
0.7769 USDT |
0.8600 USDT |
0.8342 USDT |
| 2021-08-05 |
0.7950 USDT |
231,973.9095 OGN |
0.8262 USDT |
0.7658 USDT |
0.8352 USDT |
0.8000 USDT |
| 2021-08-04 |
0.8044 USDT |
136,364.4529 OGN |
0.7595 USDT |
0.7548 USDT |
0.8561 USDT |
0.8297 USDT |
| 2021-08-03 |
0.7747 USDT |
115,289.7073 OGN |
0.7890 USDT |
0.7516 USDT |
0.8027 USDT |
0.7649 USDT |
| 2021-08-02 |
0.7901 USDT |
283,929.4445 OGN |
0.7848 USDT |
0.7624 USDT |
0.8177 USDT |
0.7926 USDT |
| 2021-08-01 |
0.8223 USDT |
185,772.9534 OGN |
0.8024 USDT |
0.7918 USDT |
0.8579 USDT |
0.7918 USDT |
| 2021-07-31 |
0.8040 USDT |
193,034.0511 OGN |
0.7894 USDT |
0.7746 USDT |
0.8400 USDT |
0.8134 USDT |
| 2021-07-30 |
0.7812 USDT |
327,794.5496 OGN |
0.7810 USDT |
0.7511 USDT |
0.8499 USDT |
0.7923 USDT |
| 2021-07-29 |
0.7843 USDT |
192,559.9955 OGN |
0.7735 USDT |
0.7524 USDT |
0.8400 USDT |
0.7816 USDT |
| 2021-07-28 |
0.7794 USDT |
171,514.0938 OGN |
0.7655 USDT |
0.7543 USDT |
0.8107 USDT |
0.7718 USDT |
| 2021-07-27 |
0.7567 USDT |
144,949.4542 OGN |
0.7470 USDT |
0.7160 USDT |
0.8040 USDT |
0.7634 USDT |
| 2021-07-26 |
0.8012 USDT |
341,340.7246 OGN |
0.7968 USDT |
0.7251 USDT |
0.8480 USDT |
0.7497 USDT |
| 2021-07-25 |
0.7935 USDT |
388,835.9283 OGN |
0.7873 USDT |
0.7378 USDT |
0.8579 USDT |
0.7937 USDT |
| 2021-07-24 |
0.7885 USDT |
479,709.7180 OGN |
0.7514 USDT |
0.7386 USDT |
0.8410 USDT |
0.7766 USDT |
| 2021-07-23 |
0.7174 USDT |
228,081.4641 OGN |
0.6805 USDT |
0.6598 USDT |
0.7700 USDT |
0.7593 USDT |