Identifier on Bithumb: KRW-OGN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
87.8876 KRW |
53,594.6507 OGN |
88.0300 KRW |
87.3600 KRW |
88.3400 KRW |
87.5600 KRW |
| 2025-09-06 |
89.3484 KRW |
1,194,655.2382 OGN |
88.6600 KRW |
86.6800 KRW |
91.1800 KRW |
87.4400 KRW |
| 2025-09-05 |
85.9470 KRW |
127,863.0834 OGN |
85.1600 KRW |
85.1600 KRW |
86.5100 KRW |
86.3200 KRW |
| 2025-09-04 |
83.9018 KRW |
364,920.2186 OGN |
84.3200 KRW |
83.1000 KRW |
85.3500 KRW |
85.3500 KRW |
| 2025-09-03 |
87.0573 KRW |
367,703.2277 OGN |
87.1400 KRW |
87.0000 KRW |
87.6900 KRW |
87.1300 KRW |
| 2025-09-02 |
86.8243 KRW |
357,632.5628 OGN |
87.3300 KRW |
85.4100 KRW |
87.4400 KRW |
87.2100 KRW |
| 2025-09-01 |
85.9468 KRW |
165,188.8528 OGN |
86.4500 KRW |
84.9600 KRW |
87.3900 KRW |
85.7200 KRW |
| 2025-08-31 |
89.3677 KRW |
618,858.3306 OGN |
90.2100 KRW |
88.5900 KRW |
90.2100 KRW |
89.6100 KRW |
| 2025-08-30 |
93.7582 KRW |
4,473,290.0294 OGN |
95.2700 KRW |
91.0000 KRW |
95.5600 KRW |
92.8500 KRW |
| 2025-08-29 |
88.1756 KRW |
1,039,087.2773 OGN |
87.7900 KRW |
86.8600 KRW |
88.8300 KRW |
88.7200 KRW |
| 2025-08-28 |
92.5016 KRW |
667,968.8036 OGN |
92.3800 KRW |
90.9300 KRW |
93.0100 KRW |
93.0100 KRW |
| 2025-08-27 |
93.5109 KRW |
1,212,308.5710 OGN |
93.3500 KRW |
92.7100 KRW |
94.5400 KRW |
93.5800 KRW |
| 2025-08-26 |
97.0901 KRW |
931,713.7328 OGN |
96.9300 KRW |
96.2500 KRW |
97.9400 KRW |
97.9400 KRW |
| 2025-08-25 |
109.4566 KRW |
20,455,412.6742 OGN |
108.0000 KRW |
101.0000 KRW |
116.0000 KRW |
102.0000 KRW |
| 2025-08-24 |
97.3512 KRW |
1,077,689.1007 OGN |
97.3600 KRW |
96.1100 KRW |
99.2600 KRW |
96.7200 KRW |
| 2025-08-23 |
100.7870 KRW |
854,835.5464 OGN |
100.0000 KRW |
99.9900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-08-22 |
106.1910 KRW |
2,804,543.2218 OGN |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-08-21 |
104.3737 KRW |
1,970,009.2399 OGN |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-08-20 |
114.0985 KRW |
14,813,817.2041 OGN |
116.0000 KRW |
108.0000 KRW |
120.0000 KRW |
108.0000 KRW |
| 2025-08-19 |
95.0514 KRW |
31,435,620.0822 OGN |
85.3000 KRW |
85.3000 KRW |
105.0000 KRW |
97.8600 KRW |
| 2025-08-18 |
83.0425 KRW |
106,437.4067 OGN |
82.8900 KRW |
82.3400 KRW |
83.7000 KRW |
83.6100 KRW |
| 2025-08-17 |
88.8590 KRW |
797,476.3058 OGN |
87.8900 KRW |
87.3600 KRW |
90.5200 KRW |
87.5000 KRW |
| 2025-08-16 |
87.4327 KRW |
179,035.6334 OGN |
87.1000 KRW |
87.0900 KRW |
87.6500 KRW |
87.6500 KRW |
| 2025-08-15 |
82.1461 KRW |
373,138.8600 OGN |
83.0100 KRW |
80.9600 KRW |
83.9900 KRW |
82.1200 KRW |
| 2025-08-14 |
83.1349 KRW |
738,865.8141 OGN |
85.0300 KRW |
81.2000 KRW |
85.1100 KRW |
81.9300 KRW |
| 2025-08-13 |
93.1416 KRW |
26,895,367.5628 OGN |
89.7900 KRW |
88.0400 KRW |
106.0000 KRW |
90.6400 KRW |
| 2025-08-12 |
88.9589 KRW |
332,309.8356 OGN |
87.1000 KRW |
86.9100 KRW |
89.7300 KRW |
88.2600 KRW |
| 2025-08-11 |
85.2991 KRW |
1,358,815.5179 OGN |
85.6200 KRW |
84.9700 KRW |
86.8400 KRW |
86.0300 KRW |
| 2025-08-10 |
86.4983 KRW |
55,590.3832 OGN |
86.0700 KRW |
85.6200 KRW |
87.1700 KRW |
86.4900 KRW |
| 2025-08-09 |
87.5812 KRW |
221,331.2582 OGN |
86.6800 KRW |
86.1800 KRW |
89.5200 KRW |
87.5600 KRW |
| 2025-08-08 |
83.6949 KRW |
98,296.2276 OGN |
82.5000 KRW |
82.4900 KRW |
84.4000 KRW |
83.7700 KRW |
| 2025-08-07 |
80.8475 KRW |
101,867.7992 OGN |
81.5400 KRW |
79.5300 KRW |
81.5400 KRW |
80.8100 KRW |
| 2025-08-06 |
79.4298 KRW |
256,200.9248 OGN |
78.7900 KRW |
78.7800 KRW |
79.9700 KRW |
79.4500 KRW |
| 2025-08-05 |
78.2997 KRW |
58,728.0557 OGN |
78.3000 KRW |
77.2700 KRW |
80.2200 KRW |
77.2700 KRW |
| 2025-08-04 |
79.7555 KRW |
34,780.4338 OGN |
78.8000 KRW |
78.8000 KRW |
81.0000 KRW |
80.7700 KRW |
| 2025-08-03 |
77.6200 KRW |
644.1639 OGN |
77.6200 KRW |
77.6200 KRW |
77.6200 KRW |
77.6200 KRW |
| 2025-08-02 |
74.4155 KRW |
54,335.1639 OGN |
75.5000 KRW |
73.7000 KRW |
75.8700 KRW |
75.1300 KRW |
| 2025-08-01 |
76.9841 KRW |
425,559.8622 OGN |
78.4300 KRW |
75.0000 KRW |
78.4500 KRW |
76.2200 KRW |
| 2025-07-31 |
83.8321 KRW |
432,217.8249 OGN |
82.6300 KRW |
82.0000 KRW |
84.7700 KRW |
82.2000 KRW |
| 2025-07-30 |
84.3336 KRW |
294,861.7311 OGN |
83.8400 KRW |
81.6600 KRW |
86.1400 KRW |
85.8000 KRW |
| 2025-07-29 |
87.3143 KRW |
626,745.3714 OGN |
85.8500 KRW |
85.2500 KRW |
90.4200 KRW |
86.5200 KRW |
| 2025-07-28 |
86.0304 KRW |
315,607.0673 OGN |
86.8200 KRW |
84.5200 KRW |
87.4800 KRW |
84.5900 KRW |
| 2025-07-27 |
88.2018 KRW |
193,239.5829 OGN |
87.1600 KRW |
87.1600 KRW |
89.0000 KRW |
88.4600 KRW |
| 2025-07-26 |
84.1836 KRW |
20,630.7764 OGN |
84.0000 KRW |
83.6000 KRW |
84.9400 KRW |
84.5800 KRW |
| 2025-07-25 |
82.3737 KRW |
85,717.5724 OGN |
82.1500 KRW |
81.3100 KRW |
83.2500 KRW |
83.2500 KRW |
| 2025-07-24 |
83.5739 KRW |
66,531.1391 OGN |
83.5400 KRW |
82.2900 KRW |
84.2200 KRW |
82.2900 KRW |
| 2025-07-23 |
85.8213 KRW |
205,426.7095 OGN |
87.8800 KRW |
82.6900 KRW |
88.4100 KRW |
85.0700 KRW |
| 2025-07-22 |
90.1342 KRW |
68,655.2704 OGN |
90.1500 KRW |
88.7800 KRW |
91.1100 KRW |
90.5400 KRW |
| 2025-07-21 |
93.6379 KRW |
216,721.1308 OGN |
93.8800 KRW |
92.3600 KRW |
94.5500 KRW |
93.4600 KRW |
| 2025-07-20 |
93.5185 KRW |
246,827.2038 OGN |
93.9500 KRW |
92.1500 KRW |
96.0000 KRW |
92.8800 KRW |