Identifier on Binance: OGNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.4520 USDT |
34,829,276.0000 |
0.4521 USDT |
0.4387 USDT |
0.4432 USDT |
0.4583 USDT |
| 2022-04-30 |
0.5023 USDT |
88,959,826.0000 |
0.4722 USDT |
0.4353 USDT |
0.4745 USDT |
0.4462 USDT |
| 2022-04-29 |
0.4934 USDT |
28,885,789.0000 |
0.5218 USDT |
0.4650 USDT |
0.4721 USDT |
0.4719 USDT |
| 2022-04-28 |
0.5296 USDT |
36,607,434.0000 |
0.5408 USDT |
0.5146 USDT |
0.5243 USDT |
0.5237 USDT |
| 2022-04-27 |
0.5421 USDT |
78,606,323.0000 |
0.5118 USDT |
0.5052 USDT |
0.5157 USDT |
0.5348 USDT |
| 2022-04-26 |
0.5494 USDT |
41,131,849.0000 |
0.5751 USDT |
0.5017 USDT |
0.5196 USDT |
0.5112 USDT |
| 2022-04-25 |
0.5736 USDT |
47,815,554.0000 |
0.6068 USDT |
0.5513 USDT |
0.5617 USDT |
0.5768 USDT |
| 2022-04-24 |
0.6441 USDT |
69,151,513.0000 |
0.6401 USDT |
0.6071 USDT |
0.6117 USDT |
0.6082 USDT |
| 2022-04-23 |
0.6165 USDT |
81,798,596.0000 |
0.5743 USDT |
0.5676 USDT |
0.5746 USDT |
0.6423 USDT |
| 2022-04-22 |
0.5879 USDT |
32,179,795.0000 |
0.5970 USDT |
0.5574 USDT |
0.5657 USDT |
0.5715 USDT |
| 2022-04-21 |
0.6337 USDT |
86,012,675.0000 |
0.6216 USDT |
0.5780 USDT |
0.5965 USDT |
0.5955 USDT |
| 2022-04-20 |
0.6404 USDT |
49,397,623.0000 |
0.6626 USDT |
0.6152 USDT |
0.6242 USDT |
0.6195 USDT |
| 2022-04-19 |
0.6793 USDT |
100,602,112.0000 |
0.6751 USDT |
0.6325 USDT |
0.6536 USDT |
0.6596 USDT |
| 2022-04-18 |
0.6364 USDT |
166,777,453.0000 |
0.6192 USDT |
0.5706 USDT |
0.5860 USDT |
0.6755 USDT |
| 2022-04-17 |
0.6018 USDT |
110,021,463.0000 |
0.5442 USDT |
0.5337 USDT |
0.5414 USDT |
0.6202 USDT |
| 2022-04-16 |
0.5330 USDT |
37,918,498.0000 |
0.5164 USDT |
0.5092 USDT |
0.5141 USDT |
0.5408 USDT |
| 2022-04-15 |
0.5356 USDT |
43,175,196.0000 |
0.5377 USDT |
0.5044 USDT |
0.5109 USDT |
0.5154 USDT |
| 2022-04-14 |
0.5439 USDT |
107,511,916.0000 |
0.4853 USDT |
0.4822 USDT |
0.4854 USDT |
0.5402 USDT |
| 2022-04-13 |
0.4744 USDT |
22,922,051.0000 |
0.4618 USDT |
0.4552 USDT |
0.4627 USDT |
0.4825 USDT |
| 2022-04-12 |
0.4716 USDT |
38,964,056.0000 |
0.4789 USDT |
0.4434 USDT |
0.4541 USDT |
0.4632 USDT |
| 2022-04-11 |
0.5131 USDT |
56,291,010.0000 |
0.5575 USDT |
0.4719 USDT |
0.4833 USDT |
0.4797 USDT |
| 2022-04-10 |
0.5883 USDT |
85,046,667.0000 |
0.6028 USDT |
0.5631 USDT |
0.5667 USDT |
0.5659 USDT |
| 2022-04-09 |
0.5726 USDT |
142,603,423.0000 |
0.4736 USDT |
0.4725 USDT |
0.4858 USDT |
0.6000 USDT |
| 2022-04-08 |
0.5003 USDT |
20,418,413.0000 |
0.5040 USDT |
0.4673 USDT |
0.4769 USDT |
0.4725 USDT |
| 2022-04-07 |
0.4920 USDT |
21,645,778.0000 |
0.4760 USDT |
0.4671 USDT |
0.4892 USDT |
0.5030 USDT |
| 2022-04-06 |
0.5083 USDT |
32,773,620.0000 |
0.5449 USDT |
0.4742 USDT |
0.4911 USDT |
0.4771 USDT |
| 2022-04-05 |
0.5722 USDT |
16,649,263.0000 |
0.5718 USDT |
0.5450 USDT |
0.5515 USDT |
0.5490 USDT |
| 2022-04-04 |
0.5740 USDT |
32,166,744.0000 |
0.6038 USDT |
0.5349 USDT |
0.5529 USDT |
0.5733 USDT |
| 2022-04-03 |
0.6034 USDT |
55,659,017.0000 |
0.5852 USDT |
0.5689 USDT |
0.5906 USDT |
0.6064 USDT |
| 2022-04-02 |
0.6128 USDT |
38,185,276.0000 |
0.6106 USDT |
0.5815 USDT |
0.5997 USDT |
0.5848 USDT |
| 2022-04-01 |
0.5940 USDT |
47,922,445.0000 |
0.6089 USDT |
0.5612 USDT |
0.5793 USDT |
0.6044 USDT |
| 2022-03-31 |
0.6478 USDT |
52,655,664.0000 |
0.6673 USDT |
0.6000 USDT |
0.6148 USDT |
0.6124 USDT |
| 2022-03-30 |
0.6909 USDT |
159,888,913.0000 |
0.5972 USDT |
0.5864 USDT |
0.5984 USDT |
0.6650 USDT |
| 2022-03-29 |
0.5977 USDT |
44,384,296.0000 |
0.5792 USDT |
0.5789 USDT |
0.5934 USDT |
0.5959 USDT |
| 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 |