Identifier on Bitvavo: OGN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.2101 EUR |
426,966.7073 OGN |
0.2254 EUR |
0.2040 EUR |
0.2258 EUR |
0.2063 EUR |
| 2022-05-15 |
0.2176 EUR |
410,787.0335 OGN |
0.2166 EUR |
0.2075 EUR |
0.2280 EUR |
0.2241 EUR |
| 2022-05-14 |
0.2034 EUR |
455,095.3766 OGN |
0.1972 EUR |
0.1919 EUR |
0.2182 EUR |
0.2125 EUR |
| 2022-05-13 |
0.2135 EUR |
784,086.2249 OGN |
0.1823 EUR |
0.1815 EUR |
0.2274 EUR |
0.1965 EUR |
| 2022-05-12 |
0.1735 EUR |
3,082,235.8186 OGN |
0.1882 EUR |
0.1382 EUR |
0.2067 EUR |
0.1759 EUR |
| 2022-05-11 |
0.2128 EUR |
7,377,586.2679 OGN |
0.2812 EUR |
0.1738 EUR |
0.2865 EUR |
0.1990 EUR |
| 2022-05-10 |
0.2829 EUR |
2,092,899.5614 OGN |
0.2563 EUR |
0.2526 EUR |
0.3164 EUR |
0.2814 EUR |
| 2022-05-09 |
0.2907 EUR |
3,075,413.8706 OGN |
0.3500 EUR |
0.2677 EUR |
0.3518 EUR |
0.2702 EUR |
| 2022-05-08 |
0.3556 EUR |
467,515.1485 OGN |
0.3685 EUR |
0.3415 EUR |
0.3715 EUR |
0.3459 EUR |
| 2022-05-07 |
0.3779 EUR |
286,516.7186 OGN |
0.3879 EUR |
0.3570 EUR |
0.3911 EUR |
0.3679 EUR |
| 2022-05-06 |
0.3908 EUR |
539,913.7761 OGN |
0.3995 EUR |
0.3737 EUR |
0.4032 EUR |
0.3960 EUR |
| 2022-05-05 |
0.4201 EUR |
1,019,260.9929 OGN |
0.4517 EUR |
0.3846 EUR |
0.4585 EUR |
0.3905 EUR |
| 2022-05-04 |
0.4330 EUR |
1,305,832.8151 OGN |
0.4160 EUR |
0.4151 EUR |
0.4513 EUR |
0.4500 EUR |
| 2022-05-03 |
0.4218 EUR |
398,922.6284 OGN |
0.4245 EUR |
0.4096 EUR |
0.4398 EUR |
0.4171 EUR |
| 2022-05-02 |
0.4277 EUR |
456,600.6602 OGN |
0.4390 EUR |
0.4098 EUR |
0.4573 EUR |
0.4260 EUR |
| 2022-05-01 |
0.4293 EUR |
661,408.3832 OGN |
0.4319 EUR |
0.4177 EUR |
0.4427 EUR |
0.4323 EUR |
| 2022-04-30 |
0.4829 EUR |
1,794,316.3221 OGN |
0.4472 EUR |
0.4448 EUR |
0.5065 EUR |
0.4518 EUR |
| 2022-04-29 |
0.4663 EUR |
703,686.8470 OGN |
0.4971 EUR |
0.4415 EUR |
0.4971 EUR |
0.4472 EUR |
| 2022-04-28 |
0.5034 EUR |
728,770.3547 OGN |
0.5120 EUR |
0.4901 EUR |
0.5191 EUR |
0.4982 EUR |
| 2022-04-27 |
0.5103 EUR |
855,497.2207 OGN |
0.4800 EUR |
0.4799 EUR |
0.5318 EUR |
0.5080 EUR |
| 2022-04-26 |
0.5093 EUR |
1,095,309.1044 OGN |
0.5372 EUR |
0.4742 EUR |
0.5586 EUR |
0.4792 EUR |
| 2022-04-25 |
0.5325 EUR |
1,706,403.8858 OGN |
0.5610 EUR |
0.5115 EUR |
0.5610 EUR |
0.5389 EUR |
| 2022-04-24 |
0.6025 EUR |
2,817,890.6198 OGN |
0.5908 EUR |
0.5583 EUR |
0.6250 EUR |
0.5583 EUR |
| 2022-04-23 |
0.5768 EUR |
2,166,553.0778 OGN |
0.5363 EUR |
0.5260 EUR |
0.6053 EUR |
0.5804 EUR |
| 2022-04-22 |
0.5438 EUR |
460,668.4539 OGN |
0.5484 EUR |
0.5190 EUR |
0.5689 EUR |
0.5305 EUR |
| 2022-04-21 |
0.5875 EUR |
2,169,010.9720 OGN |
0.5793 EUR |
0.5377 EUR |
0.6300 EUR |
0.5470 EUR |
| 2022-04-20 |
0.5875 EUR |
1,352,971.8173 OGN |
0.6121 EUR |
0.5674 EUR |
0.6152 EUR |
0.5725 EUR |
| 2022-04-19 |
0.6277 EUR |
3,051,628.7718 OGN |
0.6248 EUR |
0.5853 EUR |
0.6700 EUR |
0.6095 EUR |
| 2022-04-18 |
0.5955 EUR |
5,243,264.1151 OGN |
0.5717 EUR |
0.5295 EUR |
0.6510 EUR |
0.6230 EUR |
| 2022-04-17 |
0.5556 EUR |
6,441,304.6954 OGN |
0.5070 EUR |
0.4948 EUR |
0.6000 EUR |
0.5764 EUR |
| 2022-04-16 |
0.4960 EUR |
1,500,279.3156 OGN |
0.4787 EUR |
0.4712 EUR |
0.5184 EUR |
0.5018 EUR |
| 2022-04-15 |
0.4914 EUR |
754,512.6028 OGN |
0.4965 EUR |
0.4682 EUR |
0.5233 EUR |
0.4777 EUR |
| 2022-04-14 |
0.5007 EUR |
3,227,687.1407 OGN |
0.4441 EUR |
0.4434 EUR |
0.5416 EUR |
0.4985 EUR |
| 2022-04-13 |
0.4392 EUR |
644,358.0997 OGN |
0.4266 EUR |
0.4207 EUR |
0.4559 EUR |
0.4437 EUR |
| 2022-04-12 |
0.4373 EUR |
1,302,721.5317 OGN |
0.4404 EUR |
0.4090 EUR |
0.4547 EUR |
0.4234 EUR |
| 2022-04-11 |
0.4652 EUR |
1,163,857.1305 OGN |
0.5111 EUR |
0.4350 EUR |
0.5129 EUR |
0.4383 EUR |
| 2022-04-10 |
0.5404 EUR |
2,871,143.0972 OGN |
0.5569 EUR |
0.5147 EUR |
0.5678 EUR |
0.5237 EUR |
| 2022-04-09 |
0.5273 EUR |
8,123,444.1915 OGN |
0.4372 EUR |
0.4372 EUR |
0.5831 EUR |
0.5556 EUR |
| 2022-04-08 |
0.4574 EUR |
655,195.0031 OGN |
0.4635 EUR |
0.4320 EUR |
0.4772 EUR |
0.4347 EUR |
| 2022-04-07 |
0.4550 EUR |
521,554.9591 OGN |
0.4390 EUR |
0.4302 EUR |
0.4651 EUR |
0.4629 EUR |
| 2022-04-06 |
0.4635 EUR |
1,649,179.7413 OGN |
0.5006 EUR |
0.4358 EUR |
0.5006 EUR |
0.4489 EUR |
| 2022-04-05 |
0.5221 EUR |
1,250,633.0536 OGN |
0.5202 EUR |
0.5000 EUR |
0.5421 EUR |
0.5041 EUR |
| 2022-04-04 |
0.5231 EUR |
935,059.1219 OGN |
0.5450 EUR |
0.4871 EUR |
0.5459 EUR |
0.5222 EUR |
| 2022-04-03 |
0.5470 EUR |
1,136,785.2376 OGN |
0.5315 EUR |
0.5168 EUR |
0.5694 EUR |
0.5502 EUR |
| 2022-04-02 |
0.5559 EUR |
1,352,173.7076 OGN |
0.5531 EUR |
0.5260 EUR |
0.5763 EUR |
0.5401 EUR |
| 2022-04-01 |
0.5412 EUR |
1,857,285.8839 OGN |
0.5517 EUR |
0.5131 EUR |
0.5656 EUR |
0.5507 EUR |
| 2022-03-31 |
0.5787 EUR |
3,272,547.4270 OGN |
0.5976 EUR |
0.5437 EUR |
0.6234 EUR |
0.5517 EUR |
| 2022-03-30 |
0.6233 EUR |
8,554,290.4438 OGN |
0.5366 EUR |
0.5291 EUR |
0.6742 EUR |
0.5990 EUR |
| 2022-03-29 |
0.5425 EUR |
1,339,312.8352 OGN |
0.5274 EUR |
0.5245 EUR |
0.5550 EUR |
0.5394 EUR |
| 2022-03-28 |
0.5744 EUR |
2,323,213.5371 OGN |
0.5563 EUR |
0.5480 EUR |
0.5907 EUR |
0.5539 EUR |