Crypto exchange Bit-Z

Market Origin Protocol (OGN) / Tether (USDT)

Identifier on Bit-Z: ogn_usdt
Date Price Volume Open Low High Close
2021-05-18 1.1595 USDT 28,917,406.5731 OGN 1.1104 USDT 1.1015 USDT 1.1317 USDT 1.1253 USDT
2021-05-17 1.1269 USDT 33,655,228.4007 OGN 1.2001 USDT 1.0243 USDT 1.0888 USDT 1.0893 USDT
2021-05-16 1.2563 USDT 31,981,614.5175 OGN 1.2554 USDT 1.1076 USDT 1.1800 USDT 1.1774 USDT
2021-05-15 1.3091 USDT 31,947,663.8691 OGN 1.3750 USDT 1.2188 USDT 1.2743 USDT 1.2841 USDT
2021-05-14 1.3836 USDT 32,233,141.9730 OGN 1.2718 USDT 1.2623 USDT 1.3148 USDT 1.3744 USDT
2021-05-13 1.2813 USDT 34,864,886.8397 OGN 1.2046 USDT 1.1251 USDT 1.2362 USDT 1.2138 USDT
2021-05-12 1.4999 USDT 26,756,332.9738 OGN 1.4280 USDT 1.3143 USDT 1.3844 USDT 1.3472 USDT
2021-05-11 1.3729 USDT 25,417,564.7312 OGN 1.3574 USDT 1.3038 USDT 1.3448 USDT 1.4363 USDT
2021-05-10 1.4974 USDT 25,659,147.5668 OGN 1.5630 USDT 1.2502 USDT 1.3779 USDT 1.3513 USDT
2021-05-09 1.5530 USDT 23,734,585.0156 OGN 1.5780 USDT 1.4619 USDT 1.5306 USDT 1.5642 USDT
2021-05-08 1.5840 USDT 20,213,704.3858 OGN 1.5673 USDT 1.5341 USDT 1.5630 USDT 1.5737 USDT
2021-05-07 1.5847 USDT 23,105,982.3571 OGN 1.5861 USDT 1.5001 USDT 1.5521 USDT 1.5680 USDT
2021-05-06 1.6518 USDT 22,045,943.4323 OGN 1.7107 USDT 1.5562 USDT 1.6133 USDT 1.5872 USDT
2021-05-05 1.6760 USDT 21,749,904.9325 OGN 1.5623 USDT 1.5506 USDT 1.6243 USDT 1.6899 USDT
2021-05-04 1.6848 USDT 23,806,413.3941 OGN 1.8520 USDT 1.5367 USDT 1.6197 USDT 1.5984 USDT
2021-05-03 1.8540 USDT 16,839,404.3926 OGN 1.8037 USDT 1.7860 USDT 1.8250 USDT 1.8473 USDT
2021-05-02 1.8002 USDT 15,478,046.3109 OGN 1.8672 USDT 1.7226 USDT 1.7785 USDT 1.7740 USDT
2021-05-01 1.8560 USDT 15,688,951.6450 OGN 1.8534 USDT 1.7761 USDT 1.8246 USDT 1.8615 USDT
2021-04-30 1.8255 USDT 17,151,565.4157 OGN 1.8035 USDT 1.7401 USDT 1.7862 USDT 1.8388 USDT
2021-04-29 1.8256 USDT 18,610,364.9423 OGN 1.8787 USDT 1.7217 USDT 1.7937 USDT 1.7932 USDT
2021-04-28 1.8859 USDT 18,566,811.6679 OGN 1.9572 USDT 1.7656 USDT 1.8342 USDT 1.8410 USDT
2021-04-27 1.8595 USDT 20,510,524.5734 OGN 1.7112 USDT 1.6721 USDT 1.7204 USDT 1.9467 USDT
2021-04-26 1.7064 USDT 23,041,635.5976 OGN 1.5168 USDT 1.4854 USDT 1.6236 USDT 1.6974 USDT
2021-04-25 1.5136 USDT 23,413,045.3480 OGN 1.4466 USDT 1.4003 USDT 1.4918 USDT 1.4794 USDT
2021-04-24 1.5419 USDT 13,606,772.0284 OGN 1.6562 USDT 1.4405 USDT 1.5077 USDT 1.4744 USDT
2021-04-23 1.5616 USDT 26,527,359.9453 OGN 1.6638 USDT 1.3612 USDT 1.5499 USDT 1.6398 USDT
2021-04-22 1.9502 USDT 23,661,779.3480 OGN 1.9230 USDT 1.5774 USDT 1.7328 USDT 1.6624 USDT
2021-04-21 1.8864 USDT 25,257,725.4203 OGN 1.6882 USDT 1.6644 USDT 1.7622 USDT 2.0813 USDT
2021-04-20 1.6426 USDT 22,967,098.7003 OGN 1.6720 USDT 1.4695 USDT 1.5845 USDT 1.6825 USDT
2021-04-19 1.8524 USDT 18,285,829.3767 OGN 1.9806 USDT 1.6039 USDT 1.7254 USDT 1.7088 USDT
2021-04-18 1.9351 USDT 20,273,442.5496 OGN 2.2808 USDT 1.5903 USDT 1.8652 USDT 1.9249 USDT
2021-04-17 2.3017 USDT 11,485,050.5946 OGN 2.2692 USDT 2.2023 USDT 2.3138 USDT 2.3476 USDT
2021-04-16 2.2763 USDT 12,501,023.8101 OGN 2.4035 USDT 2.1002 USDT 2.2459 USDT 2.2811 USDT
2021-04-15 2.4074 USDT 14,716,395.9659 OGN 2.3914 USDT 2.2900 USDT 2.3748 USDT 2.4379 USDT
2021-04-14 2.2966 USDT 12,611,018.1517 OGN 2.4230 USDT 2.1502 USDT 2.2691 USDT 2.3239 USDT
2021-04-13 2.5075 USDT 16,162,912.0113 OGN 2.4136 USDT 2.3802 USDT 2.4309 USDT 2.4236 USDT
2021-04-12 2.4561 USDT 13,309,114.5986 OGN 2.5465 USDT 2.3188 USDT 2.4070 USDT 2.3908 USDT
2021-04-11 2.6171 USDT 12,866,419.2535 OGN 2.6318 USDT 2.4748 USDT 2.5601 USDT 2.5465 USDT
2021-04-10 2.7350 USDT 12,199,961.2863 OGN 2.9478 USDT 2.5208 USDT 2.6975 USDT 2.6632 USDT
2021-04-09 3.0332 USDT 13,401,816.9543 OGN 3.1287 USDT 2.8059 USDT 2.9668 USDT 3.1345 USDT
2021-04-08 3.1353 USDT 15,788,977.5886 OGN 2.9155 USDT 2.8683 USDT 3.0411 USDT 3.0847 USDT
2021-04-07 2.5386 USDT 26,557,528.7834 OGN 2.3271 USDT 2.0107 USDT 2.2680 USDT 2.9458 USDT
2021-04-06 2.7075 USDT 18,195,052.3184 OGN 2.5047 USDT 2.2931 USDT 2.4193 USDT 2.3398 USDT
2021-04-05 2.1951 USDT 13,511,646.9081 OGN 1.9661 USDT 1.8139 USDT 1.9056 USDT 2.4871 USDT
2021-04-04 1.7600 USDT 10,073,003.5999 OGN 1.6646 USDT 1.6335 USDT 1.7089 USDT 1.9297 USDT
2021-04-03 1.7839 USDT 12,747,965.3570 OGN 1.8386 USDT 1.6458 USDT 1.7342 USDT 1.6733 USDT
2021-04-02 1.8463 USDT 11,894,194.1010 OGN 1.7821 USDT 1.7323 USDT 1.7823 USDT 1.8492 USDT
2021-04-01 1.8501 USDT 10,318,562.2361 OGN 1.9799 USDT 1.7148 USDT 1.7945 USDT 1.7944 USDT
2021-03-31 1.9331 USDT 15,437,310.8895 OGN 1.9774 USDT 1.7475 USDT 1.8796 USDT 1.9795 USDT
2021-03-30 1.9002 USDT 25,516,059.3001 OGN 1.7730 USDT 1.6211 USDT 1.7958 USDT 1.9759 USDT