Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.5517 EUR |
259,099.5179 OGN |
0.5412 EUR |
0.5301 EUR |
0.5692 EUR |
0.5479 EUR |
| 2021-07-02 |
0.5313 EUR |
208,059.1587 OGN |
0.5522 EUR |
0.5169 EUR |
0.5568 EUR |
0.5449 EUR |
| 2021-07-01 |
0.5547 EUR |
346,404.5724 OGN |
0.5794 EUR |
0.5361 EUR |
0.5989 EUR |
0.5461 EUR |
| 2021-06-30 |
0.5609 EUR |
673,052.3363 OGN |
0.5747 EUR |
0.5303 EUR |
0.5954 EUR |
0.5842 EUR |
| 2021-06-29 |
0.5859 EUR |
862,051.3541 OGN |
0.5641 EUR |
0.5632 EUR |
0.6150 EUR |
0.5767 EUR |
| 2021-06-28 |
0.5740 EUR |
654,825.6117 OGN |
0.5746 EUR |
0.5514 EUR |
0.5989 EUR |
0.5590 EUR |
| 2021-06-27 |
0.5146 EUR |
372,084.7755 OGN |
0.5250 EUR |
0.4907 EUR |
0.5843 EUR |
0.5772 EUR |
| 2021-06-26 |
0.4977 EUR |
634,453.3573 OGN |
0.5150 EUR |
0.4759 EUR |
0.5318 EUR |
0.5104 EUR |
| 2021-06-25 |
0.5438 EUR |
862,963.3071 OGN |
0.5768 EUR |
0.5124 EUR |
0.5856 EUR |
0.5220 EUR |
| 2021-06-24 |
0.5947 EUR |
529,467.4187 OGN |
0.5656 EUR |
0.5578 EUR |
0.6167 EUR |
0.5788 EUR |
| 2021-06-23 |
0.5695 EUR |
549,939.4673 OGN |
0.5059 EUR |
0.4969 EUR |
0.6078 EUR |
0.5618 EUR |
| 2021-06-22 |
0.5351 EUR |
941,143.7337 OGN |
0.5609 EUR |
0.4467 EUR |
0.6610 EUR |
0.5115 EUR |
| 2021-06-21 |
0.6523 EUR |
1,072,318.0270 OGN |
0.7250 EUR |
0.5629 EUR |
0.7616 EUR |
0.5729 EUR |
| 2021-06-20 |
0.7059 EUR |
937,336.8192 OGN |
0.6956 EUR |
0.6345 EUR |
0.7600 EUR |
0.7376 EUR |
| 2021-06-19 |
0.7278 EUR |
717,871.0281 OGN |
0.6936 EUR |
0.6688 EUR |
0.7684 EUR |
0.6982 EUR |
| 2021-06-18 |
0.6992 EUR |
739,942.9323 OGN |
0.7382 EUR |
0.6414 EUR |
0.7497 EUR |
0.6957 EUR |
| 2021-06-17 |
0.7775 EUR |
625,601.6553 OGN |
0.7673 EUR |
0.7274 EUR |
0.8276 EUR |
0.7491 EUR |
| 2021-06-16 |
0.8151 EUR |
1,664,339.0309 OGN |
0.8110 EUR |
0.7485 EUR |
0.8900 EUR |
0.7587 EUR |
| 2021-06-15 |
0.7695 EUR |
1,066,889.2676 OGN |
0.7599 EUR |
0.7400 EUR |
0.8161 EUR |
0.8127 EUR |
| 2021-06-14 |
0.7109 EUR |
1,382,550.3685 OGN |
0.6378 EUR |
0.6291 EUR |
0.7836 EUR |
0.7730 EUR |
| 2021-06-13 |
0.6144 EUR |
457,244.9876 OGN |
0.6050 EUR |
0.5800 EUR |
0.7100 EUR |
0.6355 EUR |
| 2021-06-12 |
0.5995 EUR |
572,561.6156 OGN |
0.6340 EUR |
0.5666 EUR |
0.6519 EUR |
0.6080 EUR |
| 2021-06-11 |
0.6769 EUR |
1,445,551.2110 OGN |
0.6356 EUR |
0.6041 EUR |
0.7500 EUR |
0.6344 EUR |
| 2021-06-10 |
0.6556 EUR |
690,179.1443 OGN |
0.7002 EUR |
0.6135 EUR |
0.7356 EUR |
0.6209 EUR |
| 2021-06-09 |
0.6821 EUR |
532,150.9028 OGN |
0.6670 EUR |
0.6323 EUR |
0.7370 EUR |
0.6948 EUR |
| 2021-06-08 |
0.6794 EUR |
677,901.0865 OGN |
0.6892 EUR |
0.6140 EUR |
0.7788 EUR |
0.6838 EUR |
| 2021-06-07 |
0.7449 EUR |
645,322.3390 OGN |
0.7749 EUR |
0.6826 EUR |
0.8200 EUR |
0.6868 EUR |
| 2021-06-06 |
0.7705 EUR |
538,219.5241 OGN |
0.7670 EUR |
0.7502 EUR |
0.8000 EUR |
0.7682 EUR |
| 2021-06-05 |
0.7652 EUR |
689,260.5772 OGN |
0.7752 EUR |
0.7043 EUR |
0.8223 EUR |
0.7611 EUR |
| 2021-06-04 |
0.7841 EUR |
1,065,614.6108 OGN |
0.8852 EUR |
0.7350 EUR |
0.8852 EUR |
0.7872 EUR |
| 2021-06-03 |
0.8761 EUR |
995,486.4670 OGN |
0.8540 EUR |
0.8455 EUR |
0.9089 EUR |
0.8737 EUR |
| 2021-06-02 |
0.8780 EUR |
1,046,611.3525 OGN |
0.8612 EUR |
0.8317 EUR |
0.9200 EUR |
0.8610 EUR |
| 2021-06-01 |
0.9010 EUR |
1,304,504.6804 OGN |
0.8955 EUR |
0.8514 EUR |
0.9758 EUR |
0.8611 EUR |
| 2021-05-31 |
0.8786 EUR |
1,865,531.0024 OGN |
0.9351 EUR |
0.8317 EUR |
1.0000 EUR |
0.8997 EUR |
| 2021-05-30 |
0.8548 EUR |
2,206,098.1286 OGN |
0.7280 EUR |
0.6775 EUR |
0.9710 EUR |
0.9107 EUR |
| 2021-05-29 |
0.7584 EUR |
1,129,984.4684 OGN |
0.7820 EUR |
0.6695 EUR |
0.8717 EUR |
0.7180 EUR |
| 2021-05-28 |
0.8213 EUR |
2,652,414.4320 OGN |
0.9129 EUR |
0.7395 EUR |
0.9224 EUR |
0.7646 EUR |
| 2021-05-27 |
0.9695 EUR |
2,739,781.2673 OGN |
0.9858 EUR |
0.8509 EUR |
1.0965 EUR |
0.9096 EUR |
| 2021-05-26 |
1.0285 EUR |
8,016,861.9841 OGN |
0.8837 EUR |
0.8298 EUR |
1.2000 EUR |
1.0078 EUR |
| 2021-05-25 |
0.6937 EUR |
2,581,538.4372 OGN |
0.5589 EUR |
0.5218 EUR |
0.7979 EUR |
0.7903 EUR |
| 2021-05-24 |
0.5292 EUR |
616,886.5753 OGN |
0.4721 EUR |
0.4542 EUR |
0.5716 EUR |
0.5635 EUR |
| 2021-05-23 |
0.4873 EUR |
458,270.8580 OGN |
0.5600 EUR |
0.3728 EUR |
0.6050 EUR |
0.4568 EUR |
| 2021-05-22 |
0.5646 EUR |
401,626.5843 OGN |
0.5856 EUR |
0.5086 EUR |
0.6183 EUR |
0.5727 EUR |
| 2021-05-21 |
0.6449 EUR |
699,429.5260 OGN |
0.6591 EUR |
0.5000 EUR |
0.8000 EUR |
0.5749 EUR |
| 2021-05-20 |
0.6593 EUR |
671,837.5000 OGN |
0.5804 EUR |
0.5300 EUR |
0.7228 EUR |
0.6632 EUR |
| 2021-05-19 |
0.6458 EUR |
2,060,189.2771 OGN |
0.9416 EUR |
0.3861 EUR |
0.9428 EUR |
0.6190 EUR |
| 2021-05-18 |
0.9593 EUR |
419,461.0432 OGN |
0.9168 EUR |
0.9057 EUR |
1.0311 EUR |
0.9139 EUR |
| 2021-05-17 |
0.9267 EUR |
702,130.0341 OGN |
0.9905 EUR |
0.8500 EUR |
0.9908 EUR |
0.9065 EUR |
| 2021-05-16 |
1.0124 EUR |
619,107.9117 OGN |
1.0295 EUR |
0.9170 EUR |
1.1236 EUR |
0.9715 EUR |
| 2021-05-15 |
1.0690 EUR |
612,330.4909 OGN |
1.1463 EUR |
1.0032 EUR |
1.1490 EUR |
1.0214 EUR |