Identifier on Binance: OGNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.6294 USDT |
65,545,295.0000 |
0.6181 USDT |
0.6006 USDT |
0.6159 USDT |
0.6065 USDT |
| 2022-03-27 |
0.6096 USDT |
36,153,558.0000 |
0.6090 USDT |
0.5907 USDT |
0.6065 USDT |
0.6184 USDT |
| 2022-03-26 |
0.6251 USDT |
57,783,541.0000 |
0.6119 USDT |
0.5975 USDT |
0.6082 USDT |
0.6069 USDT |
| 2022-03-25 |
0.6113 USDT |
54,790,577.0000 |
0.6169 USDT |
0.5801 USDT |
0.6012 USDT |
0.6146 USDT |
| 2022-03-24 |
0.6502 USDT |
46,774,595.0000 |
0.6507 USDT |
0.6203 USDT |
0.6250 USDT |
0.6224 USDT |
| 2022-03-23 |
0.6669 USDT |
60,109,038.0000 |
0.6938 USDT |
0.6321 USDT |
0.6428 USDT |
0.6476 USDT |
| 2022-03-22 |
0.6758 USDT |
79,733,642.0000 |
0.6931 USDT |
0.6300 USDT |
0.6557 USDT |
0.6864 USDT |
| 2022-03-21 |
0.7317 USDT |
67,880,609.0000 |
0.8146 USDT |
0.6769 USDT |
0.6848 USDT |
0.6798 USDT |
| 2022-03-20 |
0.7502 USDT |
130,906,585.0000 |
0.6983 USDT |
0.6604 USDT |
0.6865 USDT |
0.8189 USDT |
| 2022-03-19 |
0.7351 USDT |
287,362,837.0000 |
0.6162 USDT |
0.5845 USDT |
0.6350 USDT |
0.7147 USDT |
| 2022-03-18 |
0.5369 USDT |
274,879,751.0000 |
0.4110 USDT |
0.4035 USDT |
0.4349 USDT |
0.6123 USDT |
| 2022-03-17 |
0.4226 USDT |
55,113,892.0000 |
0.4469 USDT |
0.4023 USDT |
0.4105 USDT |
0.4093 USDT |
| 2022-03-16 |
0.4590 USDT |
86,111,144.0000 |
0.4575 USDT |
0.4230 USDT |
0.4384 USDT |
0.4414 USDT |
| 2022-03-15 |
0.4769 USDT |
211,748,562.0000 |
0.4188 USDT |
0.4112 USDT |
0.4464 USDT |
0.4657 USDT |
| 2022-03-14 |
0.4059 USDT |
221,769,630.0000 |
0.3539 USDT |
0.3459 USDT |
0.3637 USDT |
0.4183 USDT |
| 2022-03-13 |
0.3679 USDT |
241,847,174.0000 |
0.2633 USDT |
0.2609 USDT |
0.2636 USDT |
0.3453 USDT |
| 2022-03-12 |
0.2655 USDT |
7,650,566.0000 |
0.2624 USDT |
0.2609 USDT |
0.2638 USDT |
0.2635 USDT |
| 2022-03-11 |
0.2659 USDT |
9,480,476.0000 |
0.2663 USDT |
0.2586 USDT |
0.2625 USDT |
0.2641 USDT |
| 2022-03-10 |
0.2638 USDT |
13,173,308.0000 |
0.2792 USDT |
0.2535 USDT |
0.2589 USDT |
0.2667 USDT |
| 2022-03-09 |
0.2851 USDT |
18,888,811.0000 |
0.2698 USDT |
0.2692 USDT |
0.2736 USDT |
0.2794 USDT |
| 2022-03-08 |
0.2711 USDT |
11,727,115.0000 |
0.2677 USDT |
0.2644 USDT |
0.2672 USDT |
0.2690 USDT |
| 2022-03-07 |
0.2688 USDT |
14,725,627.0000 |
0.2705 USDT |
0.2566 USDT |
0.2611 USDT |
0.2677 USDT |
| 2022-03-06 |
0.2770 USDT |
11,947,221.0000 |
0.2811 USDT |
0.2686 USDT |
0.2726 USDT |
0.2723 USDT |
| 2022-03-05 |
0.2757 USDT |
9,564,216.0000 |
0.2747 USDT |
0.2651 USDT |
0.2687 USDT |
0.2805 USDT |
| 2022-03-04 |
0.2852 USDT |
13,203,657.0000 |
0.2954 USDT |
0.2692 USDT |
0.2762 USDT |
0.2732 USDT |
| 2022-03-03 |
0.3047 USDT |
15,967,184.0000 |
0.3088 USDT |
0.2893 USDT |
0.2942 USDT |
0.2984 USDT |
| 2022-03-02 |
0.3106 USDT |
12,265,576.0000 |
0.3179 USDT |
0.3008 USDT |
0.3069 USDT |
0.3096 USDT |
| 2022-03-01 |
0.3143 USDT |
16,742,372.0000 |
0.3085 USDT |
0.3059 USDT |
0.3108 USDT |
0.3170 USDT |
| 2022-02-28 |
0.2891 USDT |
15,715,130.0000 |
0.2802 USDT |
0.2703 USDT |
0.2758 USDT |
0.3053 USDT |
| 2022-02-27 |
0.2848 USDT |
17,032,878.0000 |
0.2899 USDT |
0.2741 USDT |
0.2797 USDT |
0.2800 USDT |
| 2022-02-26 |
0.2980 USDT |
9,829,303.0000 |
0.2975 USDT |
0.2869 USDT |
0.2928 USDT |
0.2882 USDT |
| 2022-02-25 |
0.2814 USDT |
13,826,747.0000 |
0.2743 USDT |
0.2671 USDT |
0.2754 USDT |
0.2987 USDT |
| 2022-02-24 |
0.2584 USDT |
24,499,570.0000 |
0.2815 USDT |
0.2371 USDT |
0.2477 USDT |
0.2738 USDT |
| 2022-02-23 |
0.2962 USDT |
11,279,579.0000 |
0.2952 USDT |
0.2809 USDT |
0.2894 USDT |
0.2822 USDT |
| 2022-02-22 |
0.2832 USDT |
9,227,820.0000 |
0.2788 USDT |
0.2683 USDT |
0.2758 USDT |
0.2955 USDT |
| 2022-02-21 |
0.3001 USDT |
15,502,075.0000 |
0.3011 USDT |
0.2787 USDT |
0.2876 USDT |
0.2801 USDT |
| 2022-02-20 |
0.3040 USDT |
11,213,676.0000 |
0.3240 USDT |
0.2954 USDT |
0.3013 USDT |
0.3075 USDT |
| 2022-02-19 |
0.3200 USDT |
11,151,353.0000 |
0.3212 USDT |
0.3096 USDT |
0.3150 USDT |
0.3236 USDT |
| 2022-02-18 |
0.3314 USDT |
11,900,362.0000 |
0.3338 USDT |
0.3178 USDT |
0.3237 USDT |
0.3234 USDT |
| 2022-02-17 |
0.3546 USDT |
13,610,719.0000 |
0.3736 USDT |
0.3320 USDT |
0.3376 USDT |
0.3369 USDT |
| 2022-02-16 |
0.3765 USDT |
10,740,883.0000 |
0.3878 USDT |
0.3645 USDT |
0.3686 USDT |
0.3781 USDT |
| 2022-02-15 |
0.3780 USDT |
12,939,215.0000 |
0.3640 USDT |
0.3635 USDT |
0.3683 USDT |
0.3847 USDT |
| 2022-02-14 |
0.3593 USDT |
14,964,597.0000 |
0.3778 USDT |
0.3500 USDT |
0.3547 USDT |
0.3629 USDT |
| 2022-02-13 |
0.3907 USDT |
31,604,222.0000 |
0.3697 USDT |
0.3680 USDT |
0.3725 USDT |
0.3792 USDT |
| 2022-02-12 |
0.3761 USDT |
16,692,241.0000 |
0.3755 USDT |
0.3616 USDT |
0.3693 USDT |
0.3681 USDT |
| 2022-02-11 |
0.4177 USDT |
39,922,294.0000 |
0.4074 USDT |
0.3664 USDT |
0.3750 USDT |
0.3740 USDT |
| 2022-02-10 |
0.4125 USDT |
51,096,434.0000 |
0.4056 USDT |
0.3671 USDT |
0.3805 USDT |
0.4083 USDT |
| 2022-02-09 |
0.3956 USDT |
28,334,247.0000 |
0.3710 USDT |
0.3635 USDT |
0.3694 USDT |
0.4037 USDT |
| 2022-02-08 |
0.3728 USDT |
19,723,536.0000 |
0.3842 USDT |
0.3534 USDT |
0.3593 USDT |
0.3699 USDT |
| 2022-02-07 |
0.3762 USDT |
17,005,822.0000 |
0.3660 USDT |
0.3558 USDT |
0.3637 USDT |
0.3843 USDT |