Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0824 USDT |
747,998.9030 OGN |
0.0816 USDT |
0.0804 USDT |
0.0850 USDT |
0.0849 USDT |
| 2024-09-12 |
0.0814 USDT |
501,750.4605 OGN |
0.0819 USDT |
0.0802 USDT |
0.0821 USDT |
0.0814 USDT |
| 2024-09-11 |
0.0814 USDT |
608,530.4285 OGN |
0.0833 USDT |
0.0795 USDT |
0.0833 USDT |
0.0816 USDT |
| 2024-09-10 |
0.0824 USDT |
494,658.8196 OGN |
0.0822 USDT |
0.0812 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-09-09 |
0.0814 USDT |
969,049.3382 OGN |
0.0802 USDT |
0.0796 USDT |
0.0831 USDT |
0.0826 USDT |
| 2024-09-08 |
0.0798 USDT |
1,195,311.4146 OGN |
0.0783 USDT |
0.0778 USDT |
0.0812 USDT |
0.0795 USDT |
| 2024-09-07 |
0.0793 USDT |
574,448.6988 OGN |
0.0781 USDT |
0.0775 USDT |
0.0802 USDT |
0.0789 USDT |
| 2024-09-06 |
0.0805 USDT |
618,617.7456 OGN |
0.0821 USDT |
0.0775 USDT |
0.0833 USDT |
0.0784 USDT |
| 2024-09-05 |
0.0847 USDT |
634,912.1402 OGN |
0.0864 USDT |
0.0809 USDT |
0.0870 USDT |
0.0823 USDT |
| 2024-09-04 |
0.0854 USDT |
1,765,801.6208 OGN |
0.0844 USDT |
0.0796 USDT |
0.0885 USDT |
0.0863 USDT |
| 2024-09-03 |
0.0880 USDT |
2,673,134.7312 OGN |
0.0906 USDT |
0.0847 USDT |
0.0917 USDT |
0.0847 USDT |
| 2024-09-02 |
0.0882 USDT |
707,865.3531 OGN |
0.0850 USDT |
0.0840 USDT |
0.0909 USDT |
0.0900 USDT |
| 2024-09-01 |
0.0884 USDT |
847,843.1116 OGN |
0.0886 USDT |
0.0844 USDT |
0.0904 USDT |
0.0851 USDT |
| 2024-08-31 |
0.0912 USDT |
1,556,188.1403 OGN |
0.0909 USDT |
0.0884 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-08-30 |
0.0875 USDT |
3,034,823.3576 OGN |
0.0867 USDT |
0.0835 USDT |
0.0931 USDT |
0.0901 USDT |
| 2024-08-29 |
0.0913 USDT |
1,440,916.2014 OGN |
0.0917 USDT |
0.0860 USDT |
0.0940 USDT |
0.0860 USDT |
| 2024-08-28 |
0.0898 USDT |
2,419,961.5049 OGN |
0.0847 USDT |
0.0840 USDT |
0.0934 USDT |
0.0903 USDT |
| 2024-08-27 |
0.0907 USDT |
1,825,452.2808 OGN |
0.0881 USDT |
0.0879 USDT |
0.0953 USDT |
0.0903 USDT |
| 2024-08-26 |
0.0921 USDT |
2,269,779.1587 OGN |
0.0898 USDT |
0.0882 USDT |
0.0975 USDT |
0.0900 USDT |
| 2024-08-25 |
0.0894 USDT |
196,071.8676 OGN |
0.0906 USDT |
0.0860 USDT |
0.0912 USDT |
0.0902 USDT |
| 2024-08-24 |
0.0897 USDT |
366,415.8826 OGN |
0.0899 USDT |
0.0884 USDT |
0.0916 USDT |
0.0914 USDT |
| 2024-08-23 |
0.0882 USDT |
1,340,803.6504 OGN |
0.0839 USDT |
0.0837 USDT |
0.0907 USDT |
0.0900 USDT |
| 2024-08-22 |
0.0839 USDT |
239,614.1553 OGN |
0.0844 USDT |
0.0819 USDT |
0.0848 USDT |
0.0836 USDT |
| 2024-08-21 |
0.0809 USDT |
232,563.2420 OGN |
0.0804 USDT |
0.0792 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-08-20 |
0.0803 USDT |
868,384.2822 OGN |
0.0805 USDT |
0.0780 USDT |
0.0824 USDT |
0.0801 USDT |
| 2024-08-19 |
0.0783 USDT |
996,860.4859 OGN |
0.0766 USDT |
0.0757 USDT |
0.0807 USDT |
0.0803 USDT |
| 2024-08-18 |
0.0770 USDT |
737,414.5987 OGN |
0.0735 USDT |
0.0724 USDT |
0.0808 USDT |
0.0775 USDT |
| 2024-08-17 |
0.0734 USDT |
201,399.6551 OGN |
0.0724 USDT |
0.0724 USDT |
0.0741 USDT |
0.0732 USDT |
| 2024-08-16 |
0.0730 USDT |
343,761.3617 OGN |
0.0727 USDT |
0.0709 USDT |
0.0742 USDT |
0.0733 USDT |
| 2024-08-15 |
0.0752 USDT |
629,590.3172 OGN |
0.0770 USDT |
0.0714 USDT |
0.0776 USDT |
0.0724 USDT |
| 2024-08-14 |
0.0782 USDT |
468,325.7111 OGN |
0.0796 USDT |
0.0758 USDT |
0.0801 USDT |
0.0769 USDT |
| 2024-08-13 |
0.0785 USDT |
845,574.9056 OGN |
0.0779 USDT |
0.0754 USDT |
0.0817 USDT |
0.0797 USDT |
| 2024-08-12 |
0.0763 USDT |
544,126.4774 OGN |
0.0739 USDT |
0.0738 USDT |
0.0786 USDT |
0.0761 USDT |
| 2024-08-11 |
0.0763 USDT |
360,236.2188 OGN |
0.0782 USDT |
0.0735 USDT |
0.0794 USDT |
0.0739 USDT |
| 2024-08-10 |
0.0771 USDT |
453,993.0474 OGN |
0.0773 USDT |
0.0761 USDT |
0.0786 USDT |
0.0777 USDT |
| 2024-08-09 |
0.0767 USDT |
397,711.2433 OGN |
0.0773 USDT |
0.0753 USDT |
0.0779 USDT |
0.0769 USDT |
| 2024-08-08 |
0.0729 USDT |
1,286,813.7406 OGN |
0.0691 USDT |
0.0678 USDT |
0.0764 USDT |
0.0744 USDT |
| 2024-08-07 |
0.0717 USDT |
407,118.1343 OGN |
0.0706 USDT |
0.0675 USDT |
0.0736 USDT |
0.0687 USDT |
| 2024-08-06 |
0.0703 USDT |
1,442,370.1585 OGN |
0.0664 USDT |
0.0664 USDT |
0.0724 USDT |
0.0705 USDT |
| 2024-08-05 |
0.0653 USDT |
3,076,184.8107 OGN |
0.0737 USDT |
0.0578 USDT |
0.0745 USDT |
0.0667 USDT |
| 2024-08-04 |
0.0748 USDT |
1,699,115.7641 OGN |
0.0762 USDT |
0.0708 USDT |
0.0784 USDT |
0.0750 USDT |
| 2024-08-03 |
0.0797 USDT |
1,275,692.4782 OGN |
0.0842 USDT |
0.0758 USDT |
0.0850 USDT |
0.0763 USDT |
| 2024-08-02 |
0.0879 USDT |
759,544.7468 OGN |
0.0909 USDT |
0.0841 USDT |
0.0915 USDT |
0.0841 USDT |
| 2024-08-01 |
0.0933 USDT |
709,934.8188 OGN |
0.0954 USDT |
0.0876 USDT |
0.0964 USDT |
0.0888 USDT |
| 2024-07-31 |
0.0991 USDT |
1,005,009.6429 OGN |
0.0994 USDT |
0.0971 USDT |
0.1009 USDT |
0.0987 USDT |
| 2024-07-30 |
0.1014 USDT |
1,337,772.5896 OGN |
0.1000 USDT |
0.0960 USDT |
0.1058 USDT |
0.0979 USDT |
| 2024-07-29 |
0.1076 USDT |
3,210,776.6482 OGN |
0.1028 USDT |
0.1000 USDT |
0.1139 USDT |
0.1005 USDT |
| 2024-07-28 |
0.1027 USDT |
822,705.3022 OGN |
0.1042 USDT |
0.1008 USDT |
0.1051 USDT |
0.1019 USDT |
| 2024-07-27 |
0.1034 USDT |
2,700,373.7532 OGN |
0.1035 USDT |
0.1003 USDT |
0.1055 USDT |
0.1037 USDT |
| 2024-07-26 |
0.0978 USDT |
1,861,055.1513 OGN |
0.0914 USDT |
0.0911 USDT |
0.1096 USDT |
0.1073 USDT |