Crypto exchange Bit-Z

Market Origin Protocol (OGN) / Tether (USDT)

Identifier on Bit-Z: ogn_usdt
Date Price Volume Open Low High Close
2021-09-17 1.1386 USDT 368,313.5381 OGN 1.1315 USDT 1.0407 USDT 1.0651 USDT 1.0584 USDT
2021-09-16 1.1299 USDT 925,386.1820 OGN 1.0354 USDT 1.0117 USDT 1.0384 USDT 1.1360 USDT
2021-09-15 1.0194 USDT 365,776.8816 OGN 0.9784 USDT 0.9673 USDT 0.9815 USDT 1.0337 USDT
2021-09-14 0.9581 USDT 242,527.8473 OGN 0.9191 USDT 0.9122 USDT 0.9306 USDT 0.9710 USDT
2021-09-13 0.9288 USDT 366,566.3200 OGN 0.9956 USDT 0.8704 USDT 0.9121 USDT 0.9207 USDT
2021-09-12 0.9887 USDT 281,858.8324 OGN 0.9492 USDT 0.9207 USDT 0.9385 USDT 0.9998 USDT
2021-09-11 0.9518 USDT 300,400.1995 OGN 0.9308 USDT 0.9122 USDT 0.9374 USDT 0.9444 USDT
2021-09-10 0.9771 USDT 340,179.2564 OGN 1.0044 USDT 0.9020 USDT 0.9271 USDT 0.9253 USDT
2021-09-09 1.0093 USDT 273,922.7812 OGN 0.9915 USDT 0.9551 USDT 1.0002 USDT 0.9959 USDT
2021-09-08 0.9698 USDT 32,676.0829 OGN 1.0064 USDT 0.8880 USDT 0.9487 USDT 0.9870 USDT
2021-09-07 1.0342 USDT 95,295.0968 OGN 1.3604 USDT 0.8604 USDT 1.0204 USDT 1.0045 USDT
2021-09-06 1.3519 USDT 19,908.8364 OGN 1.3369 USDT 1.2795 USDT 1.3248 USDT 1.3657 USDT
2021-09-05 1.3011 USDT 7,275.5059 OGN 1.2711 USDT 1.2594 USDT 1.2760 USDT 1.3302 USDT
2021-09-04 1.3091 USDT 14,627.4561 OGN 1.3586 USDT 1.2488 USDT 1.2679 USDT 1.2749 USDT
2021-09-03 1.2467 USDT 21,021.7719 OGN 1.1690 USDT 1.1355 USDT 1.1479 USDT 1.3558 USDT
2021-09-02 1.1654 USDT 17,054.7501 OGN 1.1738 USDT 1.1315 USDT 1.1498 USDT 1.1689 USDT
2021-09-01 1.1541 USDT 20,747.9510 OGN 1.1276 USDT 1.0954 USDT 1.1122 USDT 1.1705 USDT
2021-08-31 1.1655 USDT 15,064.9987 OGN 1.1904 USDT 1.1112 USDT 1.1316 USDT 1.1389 USDT
2021-08-30 1.1744 USDT 38,589.6828 OGN 1.0545 USDT 1.0487 USDT 1.0806 USDT 1.2370 USDT
2021-08-29 1.0606 USDT 7,482.3879 OGN 1.0871 USDT 1.0299 USDT 1.0468 USDT 1.0539 USDT
2021-08-28 1.0742 USDT 8,425.6006 OGN 1.0736 USDT 1.0430 USDT 1.0564 USDT 1.0723 USDT
2021-08-27 1.0390 USDT 13,316.8913 OGN 1.0166 USDT 0.9665 USDT 0.9972 USDT 1.0730 USDT
2021-08-26 1.0720 USDT 20,314.8718 OGN 1.0696 USDT 0.9884 USDT 1.0135 USDT 1.0188 USDT
2021-08-25 1.0449 USDT 7,223.7962 OGN 1.0294 USDT 0.9842 USDT 1.0095 USDT 1.0732 USDT
2021-08-24 1.0963 USDT 11,440.7937 OGN 1.1415 USDT 1.0005 USDT 1.0468 USDT 1.0570 USDT
2021-08-23 1.1550 USDT 12,197.4118 OGN 1.1863 USDT 1.1173 USDT 1.1423 USDT 1.1412 USDT
2021-08-22 1.1397 USDT 23,968.3582 OGN 1.0898 USDT 1.0748 USDT 1.0943 USDT 1.1903 USDT
2021-08-21 1.0981 USDT 14,141.8783 OGN 1.0685 USDT 1.0435 USDT 1.0589 USDT 1.0921 USDT
2021-08-20 1.0276 USDT 20,588.9986 OGN 1.0162 USDT 0.9881 USDT 1.0090 USDT 1.0569 USDT
2021-08-19 0.9296 USDT 56,576.0660 OGN 0.9549 USDT 0.9099 USDT 0.9245 USDT 1.0175 USDT
2021-08-18 0.9500 USDT 35,777.9591 OGN 0.9607 USDT 0.9029 USDT 0.9343 USDT 0.9528 USDT
2021-08-17 1.0432 USDT 21,180.1139 OGN 1.0506 USDT 0.9424 USDT 0.9744 USDT 0.9653 USDT
2021-08-16 1.1040 USDT 36,481.3321 OGN 1.0727 USDT 1.0323 USDT 1.0679 USDT 1.0491 USDT
2021-08-15 1.0539 USDT 21,147.5559 OGN 1.0914 USDT 0.9958 USDT 1.0321 USDT 1.0672 USDT
2021-08-14 1.0299 USDT 37,230.0543 OGN 0.9904 USDT 0.9589 USDT 0.9681 USDT 1.0900 USDT
2021-08-13 0.9559 USDT 20,551.2620 OGN 0.9079 USDT 0.8933 USDT 0.9175 USDT 0.9918 USDT
2021-08-12 0.9301 USDT 226,127.7335 OGN 0.9446 USDT 0.8615 USDT 0.8898 USDT 0.9064 USDT
2021-08-11 0.9717 USDT 705,170.1156 OGN 0.8973 USDT 0.8957 USDT 0.9142 USDT 0.9449 USDT
2021-08-10 0.8899 USDT 460,697.8663 OGN 0.8588 USDT 0.8360 USDT 0.8546 USDT 0.8862 USDT
2021-08-09 0.8311 USDT 458,377.6719 OGN 0.8020 USDT 0.7686 USDT 0.7859 USDT 0.8617 USDT
2021-08-08 0.8354 USDT 303,529.6923 OGN 0.8739 USDT 0.7831 USDT 0.7980 USDT 0.8126 USDT
2021-08-07 0.8723 USDT 720,294.6817 OGN 0.8326 USDT 0.8212 USDT 0.8463 USDT 0.8721 USDT
2021-08-06 0.8262 USDT 696,633.9185 OGN 0.8084 USDT 0.7758 USDT 0.7820 USDT 0.8351 USDT
2021-08-05 0.7984 USDT 393,527.8045 OGN 0.8283 USDT 0.7672 USDT 0.7851 USDT 0.8008 USDT
2021-08-04 0.8022 USDT 306,879.3096 OGN 0.7607 USDT 0.7532 USDT 0.7666 USDT 0.8395 USDT
2021-08-03 0.7707 USDT 184,227.4615 OGN 0.7885 USDT 0.7522 USDT 0.7622 USDT 0.7650 USDT
2021-08-02 0.7909 USDT 226,572.9805 OGN 0.7765 USDT 0.7642 USDT 0.7828 USDT 0.7930 USDT
2021-08-01 0.8232 USDT 387,436.4923 OGN 0.8052 USDT 0.7631 USDT 0.8044 USDT 0.7870 USDT
2021-07-31 0.8039 USDT 301,772.5307 OGN 0.7890 USDT 0.7775 USDT 0.7912 USDT 0.8131 USDT
2021-07-30 0.7793 USDT 349,098.0320 OGN 0.7833 USDT 0.7548 USDT 0.7624 USDT 0.7893 USDT