Identifier on Bithumb: KRW-OGN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
96.7979 KRW |
1,609,562.0757 OGN |
96.9900 KRW |
95.0000 KRW |
102.0000 KRW |
95.0000 KRW |
| 2025-03-19 |
96.5225 KRW |
103,169.7011 OGN |
97.1300 KRW |
95.9600 KRW |
97.7700 KRW |
97.7700 KRW |
| 2025-03-18 |
96.5035 KRW |
770,857.6791 OGN |
92.8700 KRW |
92.4800 KRW |
101.0000 KRW |
96.7000 KRW |
| 2025-03-17 |
94.6821 KRW |
96,155.1712 OGN |
94.2100 KRW |
94.0800 KRW |
95.1500 KRW |
95.0300 KRW |
| 2025-03-16 |
92.1783 KRW |
1,630,171.5231 OGN |
92.0500 KRW |
91.1200 KRW |
95.9300 KRW |
91.6800 KRW |
| 2025-03-15 |
93.0465 KRW |
7,913.8876 OGN |
92.6700 KRW |
92.5600 KRW |
95.0000 KRW |
94.5300 KRW |
| 2025-03-14 |
93.2951 KRW |
61,562.6353 OGN |
93.0000 KRW |
92.5000 KRW |
93.3000 KRW |
92.5000 KRW |
| 2025-03-13 |
89.5611 KRW |
38,142.0962 OGN |
90.5800 KRW |
87.5700 KRW |
90.5800 KRW |
89.8700 KRW |
| 2025-03-12 |
88.8132 KRW |
8,174.2928 OGN |
88.5700 KRW |
87.9900 KRW |
90.5000 KRW |
90.0200 KRW |
| 2025-03-11 |
88.3250 KRW |
26,244.3832 OGN |
86.4500 KRW |
86.4500 KRW |
89.1900 KRW |
88.8500 KRW |
| 2025-03-10 |
90.5437 KRW |
2,167,073.6344 OGN |
91.2200 KRW |
82.1700 KRW |
94.6400 KRW |
85.2600 KRW |
| 2025-03-09 |
90.4565 KRW |
300,636.7831 OGN |
93.5000 KRW |
87.5000 KRW |
93.7600 KRW |
87.6200 KRW |
| 2025-03-08 |
97.0057 KRW |
30,927.9054 OGN |
95.8800 KRW |
95.8800 KRW |
98.7800 KRW |
97.8300 KRW |
| 2025-03-07 |
99.4572 KRW |
144,305.8890 OGN |
98.9800 KRW |
98.6700 KRW |
101.0000 KRW |
99.4700 KRW |
| 2025-03-06 |
98.3587 KRW |
71,052.6927 OGN |
98.8800 KRW |
98.0400 KRW |
99.2000 KRW |
99.1800 KRW |
| 2025-03-05 |
99.2938 KRW |
336,147.3977 OGN |
99.0100 KRW |
98.1900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-03-04 |
94.8125 KRW |
238,045.4217 OGN |
95.2000 KRW |
91.6000 KRW |
98.0000 KRW |
97.2000 KRW |
| 2025-03-03 |
103.3333 KRW |
288,007.2663 OGN |
109.0000 KRW |
99.0000 KRW |
110.0000 KRW |
99.0000 KRW |
| 2025-03-02 |
111.1042 KRW |
250,140.9699 OGN |
101.0000 KRW |
101.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-03-01 |
102.0103 KRW |
45,379.7920 OGN |
102.0000 KRW |
102.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-02-28 |
104.1656 KRW |
38,414.0288 OGN |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-02-27 |
102.1023 KRW |
400,957.2283 OGN |
104.0000 KRW |
99.2400 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-02-26 |
100.7692 KRW |
262,237.6749 OGN |
104.0000 KRW |
99.2400 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-02-25 |
102.5444 KRW |
175,285.8987 OGN |
99.9900 KRW |
99.7700 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-02-24 |
106.8427 KRW |
824,326.1646 OGN |
109.0000 KRW |
100.0000 KRW |
111.0000 KRW |
101.0000 KRW |
| 2025-02-23 |
124.9219 KRW |
6,240,500.5197 OGN |
121.0000 KRW |
101.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2025-02-22 |
117.4059 KRW |
210,504.0127 OGN |
113.0000 KRW |
113.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-02-21 |
118.7311 KRW |
361,330.2413 OGN |
120.0000 KRW |
112.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-02-20 |
115.0775 KRW |
143,120.7940 OGN |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-02-19 |
112.3322 KRW |
40,102.8392 OGN |
114.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-02-18 |
110.0466 KRW |
61,562.0931 OGN |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-02-17 |
125.3337 KRW |
3,273,792.6286 OGN |
124.0000 KRW |
116.0000 KRW |
137.0000 KRW |
119.0000 KRW |
| 2025-02-16 |
120.5739 KRW |
144.0129 OGN |
121.0000 KRW |
120.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-02-15 |
120.0533 KRW |
4,183.0823 OGN |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-02-14 |
122.4710 KRW |
115,676.8184 OGN |
122.0000 KRW |
122.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-02-13 |
120.0028 KRW |
84,753.8864 OGN |
124.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2025-02-12 |
122.2087 KRW |
348,705.5734 OGN |
116.0000 KRW |
116.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-02-11 |
117.6480 KRW |
717,445.6630 OGN |
119.0000 KRW |
115.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2025-02-10 |
116.5479 KRW |
71,674.9571 OGN |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-02-09 |
115.4943 KRW |
54,754.0346 OGN |
115.0000 KRW |
112.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-02-08 |
115.1871 KRW |
301,720.2243 OGN |
109.0000 KRW |
109.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-02-07 |
110.7067 KRW |
1,205,373.2340 OGN |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
105.0000 KRW |
| 2025-02-06 |
109.2084 KRW |
118,476.8955 OGN |
112.0000 KRW |
108.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-02-05 |
116.5217 KRW |
154,712.4615 OGN |
116.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-02-04 |
115.6700 KRW |
168,924.2500 OGN |
116.0000 KRW |
112.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2025-02-03 |
117.9334 KRW |
215,740.6368 OGN |
114.0000 KRW |
114.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-02-02 |
136.3678 KRW |
1,664,771.8344 OGN |
138.0000 KRW |
118.0000 KRW |
149.0000 KRW |
119.0000 KRW |
| 2025-02-01 |
141.9537 KRW |
176,068.9604 OGN |
144.0000 KRW |
139.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2025-01-31 |
147.1804 KRW |
135,954.5777 OGN |
148.0000 KRW |
144.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-01-30 |
143.9834 KRW |
90,610.2322 OGN |
144.0000 KRW |
143.0000 KRW |
146.0000 KRW |
143.0000 KRW |