Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.1505 USD |
238,744.9700 OGN |
0.1543 USD |
0.1482 USD |
0.1553 USD |
0.1505 USD |
| 2024-04-26 |
0.1564 USD |
665,762.8900 OGN |
0.1575 USD |
0.1524 USD |
0.1590 USD |
0.1564 USD |
| 2024-04-25 |
0.1599 USD |
2,070,517.7000 OGN |
0.1576 USD |
0.1515 USD |
0.1650 USD |
0.1599 USD |
| 2024-04-24 |
0.1589 USD |
121,827.7100 OGN |
0.1599 USD |
0.1577 USD |
0.1617 USD |
0.1589 USD |
| 2024-04-23 |
0.1660 USD |
349,674.7800 OGN |
0.1645 USD |
0.1632 USD |
0.1670 USD |
0.1660 USD |
| 2024-04-22 |
0.1661 USD |
812,709.2300 OGN |
0.1630 USD |
0.1613 USD |
0.1681 USD |
0.1661 USD |
| 2024-04-21 |
0.1617 USD |
884,097.7800 OGN |
0.1654 USD |
0.1582 USD |
0.1656 USD |
0.1617 USD |
| 2024-04-20 |
0.1656 USD |
1,257,082.1200 OGN |
0.1527 USD |
0.1505 USD |
0.1669 USD |
0.1656 USD |
| 2024-04-19 |
0.1546 USD |
1,359,887.5100 OGN |
0.1518 USD |
0.1370 USD |
0.1570 USD |
0.1546 USD |
| 2024-04-18 |
0.1531 USD |
1,376,411.9900 OGN |
0.1494 USD |
0.1428 USD |
0.1546 USD |
0.1531 USD |
| 2024-04-17 |
0.1497 USD |
3,535,438.3200 OGN |
0.1505 USD |
0.1448 USD |
0.1590 USD |
0.1497 USD |
| 2024-04-16 |
0.1511 USD |
2,657,232.2800 OGN |
0.1471 USD |
0.1406 USD |
0.1529 USD |
0.1511 USD |
| 2024-04-15 |
0.1485 USD |
3,078,035.6500 OGN |
0.1567 USD |
0.1410 USD |
0.1653 USD |
0.1485 USD |
| 2024-04-14 |
0.1566 USD |
4,453,622.7100 OGN |
0.1433 USD |
0.1380 USD |
0.1577 USD |
0.1566 USD |
| 2024-04-13 |
0.1424 USD |
10,007,116.3200 OGN |
0.1724 USD |
0.1205 USD |
0.1764 USD |
0.1424 USD |
| 2024-04-12 |
0.1721 USD |
5,322,253.5900 OGN |
0.2109 USD |
0.1600 USD |
0.2153 USD |
0.1721 USD |
| 2024-04-11 |
0.2099 USD |
1,336,655.4500 OGN |
0.2186 USD |
0.2089 USD |
0.2196 USD |
0.2099 USD |
| 2024-04-10 |
0.2211 USD |
2,655,855.8600 OGN |
0.2253 USD |
0.2067 USD |
0.2286 USD |
0.2211 USD |
| 2024-04-09 |
0.2283 USD |
3,534,439.7000 OGN |
0.2432 USD |
0.2243 USD |
0.2552 USD |
0.2283 USD |
| 2024-04-08 |
0.2424 USD |
3,290,551.7100 OGN |
0.2397 USD |
0.2303 USD |
0.2434 USD |
0.2424 USD |
| 2024-04-07 |
0.2390 USD |
3,962,705.8500 OGN |
0.2314 USD |
0.2302 USD |
0.2439 USD |
0.2390 USD |
| 2024-04-06 |
0.2325 USD |
5,203,014.2200 OGN |
0.2304 USD |
0.2289 USD |
0.2440 USD |
0.2325 USD |
| 2024-04-05 |
0.2318 USD |
19,784,878.8700 OGN |
0.2263 USD |
0.2227 USD |
0.2492 USD |
0.2318 USD |
| 2024-04-04 |
0.2271 USD |
16,601,284.4900 OGN |
0.2318 USD |
0.2200 USD |
0.2448 USD |
0.2271 USD |
| 2024-04-03 |
0.2210 USD |
19,417,399.0600 OGN |
0.1976 USD |
0.1911 USD |
0.2350 USD |
0.2210 USD |
| 2024-04-02 |
0.1971 USD |
4,667,256.5500 OGN |
0.2098 USD |
0.1890 USD |
0.2113 USD |
0.1971 USD |
| 2024-04-01 |
0.2087 USD |
6,876,800.0100 OGN |
0.2169 USD |
0.2003 USD |
0.2276 USD |
0.2087 USD |
| 2024-03-31 |
0.2162 USD |
3,318,249.0400 OGN |
0.2131 USD |
0.2114 USD |
0.2201 USD |
0.2162 USD |
| 2024-03-30 |
0.2123 USD |
2,703,255.7900 OGN |
0.2251 USD |
0.2116 USD |
0.2287 USD |
0.2123 USD |
| 2024-03-29 |
0.2254 USD |
14,150,249.9700 OGN |
0.2151 USD |
0.2125 USD |
0.2404 USD |
0.2254 USD |
| 2024-03-28 |
0.2160 USD |
4,898,640.5300 OGN |
0.2129 USD |
0.2065 USD |
0.2179 USD |
0.2160 USD |
| 2024-03-27 |
0.2129 USD |
6,543,948.1100 OGN |
0.2228 USD |
0.1962 USD |
0.2260 USD |
0.2129 USD |
| 2024-03-26 |
0.2232 USD |
5,066,728.4400 OGN |
0.2191 USD |
0.2176 USD |
0.2448 USD |
0.2232 USD |
| 2024-03-25 |
0.2196 USD |
4,690,661.5500 OGN |
0.2096 USD |
0.2089 USD |
0.2229 USD |
0.2196 USD |
| 2024-03-24 |
0.2098 USD |
1,528,403.5800 OGN |
0.2025 USD |
0.2002 USD |
0.2108 USD |
0.2098 USD |
| 2024-03-23 |
0.2043 USD |
1,425,715.8900 OGN |
0.1997 USD |
0.1969 USD |
0.2076 USD |
0.2043 USD |
| 2024-03-22 |
0.1951 USD |
1,282,659.2900 OGN |
0.2070 USD |
0.1945 USD |
0.2125 USD |
0.1951 USD |
| 2024-03-21 |
0.2082 USD |
2,964,622.9800 OGN |
0.2028 USD |
0.2006 USD |
0.2145 USD |
0.2082 USD |
| 2024-03-20 |
0.2045 USD |
3,238,634.2500 OGN |
0.1879 USD |
0.1774 USD |
0.2052 USD |
0.2045 USD |
| 2024-03-19 |
0.1871 USD |
5,088,886.4600 OGN |
0.2054 USD |
0.1802 USD |
0.2078 USD |
0.1871 USD |
| 2024-03-18 |
0.2051 USD |
2,533,350.8200 OGN |
0.2144 USD |
0.1997 USD |
0.2164 USD |
0.2051 USD |
| 2024-03-17 |
0.2146 USD |
2,212,907.4700 OGN |
0.2081 USD |
0.1953 USD |
0.2181 USD |
0.2146 USD |
| 2024-03-16 |
0.2060 USD |
4,125,952.7700 OGN |
0.2286 USD |
0.2050 USD |
0.2339 USD |
0.2060 USD |
| 2024-03-15 |
0.2279 USD |
7,863,136.0000 OGN |
0.2421 USD |
0.2050 USD |
0.2451 USD |
0.2279 USD |
| 2024-03-14 |
0.2418 USD |
7,268,637.6800 OGN |
0.2508 USD |
0.2265 USD |
0.2518 USD |
0.2418 USD |
| 2024-03-13 |
0.2514 USD |
6,887,789.7500 OGN |
0.2552 USD |
0.2449 USD |
0.2642 USD |
0.2514 USD |
| 2024-03-12 |
0.2588 USD |
11,572,118.7400 OGN |
0.2359 USD |
0.2223 USD |
0.2830 USD |
0.2588 USD |
| 2024-03-11 |
0.2361 USD |
3,631,011.4600 OGN |
0.2337 USD |
0.2151 USD |
0.2371 USD |
0.2361 USD |
| 2024-03-10 |
0.2298 USD |
4,931,683.9100 OGN |
0.2334 USD |
0.2215 USD |
0.2410 USD |
0.2298 USD |
| 2024-03-09 |
0.2332 USD |
10,537,809.9500 OGN |
0.2234 USD |
0.2221 USD |
0.2425 USD |
0.2332 USD |