Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0349 USD |
1,603,282.2000 OGN |
0.0365 USD |
0.0347 USD |
0.0374 USD |
0.0349 USD |
| 2025-12-04 |
0.0363 USD |
1,845,539.8800 OGN |
0.0369 USD |
0.0359 USD |
0.0374 USD |
0.0363 USD |
| 2025-12-03 |
0.0368 USD |
2,111,810.2000 OGN |
0.0358 USD |
0.0358 USD |
0.0368 USD |
0.0368 USD |
| 2025-12-02 |
0.0359 USD |
1,632,925.5100 OGN |
0.0336 USD |
0.0336 USD |
0.0365 USD |
0.0359 USD |
| 2025-12-01 |
0.0335 USD |
1,670,392.2100 OGN |
0.0360 USD |
0.0330 USD |
0.0360 USD |
0.0335 USD |
| 2025-11-30 |
0.0367 USD |
482,867.1700 OGN |
0.0366 USD |
0.0363 USD |
0.0368 USD |
0.0367 USD |
| 2025-11-29 |
0.0365 USD |
978,350.8400 OGN |
0.0371 USD |
0.0362 USD |
0.0373 USD |
0.0365 USD |
| 2025-11-28 |
0.0373 USD |
2,127,387.9000 OGN |
0.0372 USD |
0.0366 USD |
0.0381 USD |
0.0373 USD |
| 2025-11-27 |
0.0371 USD |
1,573,082.4000 OGN |
0.0375 USD |
0.0370 USD |
0.0378 USD |
0.0371 USD |
| 2025-11-26 |
0.0375 USD |
1,639,672.3700 OGN |
0.0373 USD |
0.0362 USD |
0.0376 USD |
0.0375 USD |
| 2025-11-25 |
0.0369 USD |
1,952,687.0200 OGN |
0.0370 USD |
0.0362 USD |
0.0376 USD |
0.0369 USD |
| 2025-11-24 |
0.0372 USD |
1,643,861.3000 OGN |
0.0352 USD |
0.0350 USD |
0.0372 USD |
0.0372 USD |
| 2025-11-23 |
0.0358 USD |
1,797,856.3500 OGN |
0.0355 USD |
0.0355 USD |
0.0363 USD |
0.0358 USD |
| 2025-11-22 |
0.0354 USD |
1,507,972.3200 OGN |
0.0355 USD |
0.0347 USD |
0.0359 USD |
0.0354 USD |
| 2025-11-21 |
0.0348 USD |
5,242,106.1200 OGN |
0.0374 USD |
0.0332 USD |
0.0381 USD |
0.0348 USD |
| 2025-11-20 |
0.0378 USD |
2,154,838.0700 OGN |
0.0388 USD |
0.0370 USD |
0.0404 USD |
0.0378 USD |
| 2025-11-19 |
0.0384 USD |
1,626,026.7300 OGN |
0.0404 USD |
0.0384 USD |
0.0405 USD |
0.0384 USD |
| 2025-11-18 |
0.0407 USD |
2,999,101.6300 OGN |
0.0396 USD |
0.0390 USD |
0.0410 USD |
0.0407 USD |
| 2025-11-17 |
0.0391 USD |
2,480,831.6500 OGN |
0.0400 USD |
0.0390 USD |
0.0413 USD |
0.0391 USD |
| 2025-11-16 |
0.0400 USD |
11,858,096.5700 OGN |
0.0396 USD |
0.0391 USD |
0.0435 USD |
0.0400 USD |
| 2025-11-15 |
0.0394 USD |
2,994,924.1500 OGN |
0.0374 USD |
0.0374 USD |
0.0401 USD |
0.0394 USD |
| 2025-11-14 |
0.0384 USD |
3,713,590.2400 OGN |
0.0388 USD |
0.0369 USD |
0.0390 USD |
0.0384 USD |
| 2025-11-13 |
0.0388 USD |
2,769,201.6600 OGN |
0.0406 USD |
0.0376 USD |
0.0419 USD |
0.0388 USD |
| 2025-11-12 |
0.0409 USD |
2,162,743.1300 OGN |
0.0413 USD |
0.0402 USD |
0.0431 USD |
0.0409 USD |
| 2025-11-11 |
0.0421 USD |
1,282,909.4600 OGN |
0.0434 USD |
0.0421 USD |
0.0439 USD |
0.0421 USD |
| 2025-11-10 |
0.0430 USD |
2,765,810.9600 OGN |
0.0433 USD |
0.0428 USD |
0.0445 USD |
0.0430 USD |
| 2025-11-09 |
0.0445 USD |
3,393,799.9200 OGN |
0.0445 USD |
0.0424 USD |
0.0452 USD |
0.0445 USD |
| 2025-11-08 |
0.0451 USD |
29,553,264.5900 OGN |
0.0429 USD |
0.0413 USD |
0.0507 USD |
0.0451 USD |
| 2025-11-07 |
0.0426 USD |
11,524,859.3100 OGN |
0.0395 USD |
0.0389 USD |
0.0427 USD |
0.0426 USD |
| 2025-11-06 |
0.0396 USD |
2,862,677.4600 OGN |
0.0396 USD |
0.0385 USD |
0.0404 USD |
0.0396 USD |
| 2025-11-05 |
0.0399 USD |
4,420,612.9700 OGN |
0.0386 USD |
0.0361 USD |
0.0399 USD |
0.0399 USD |
| 2025-11-04 |
0.0421 USD |
2,114,466.4800 OGN |
0.0424 USD |
0.0411 USD |
0.0431 USD |
0.0421 USD |
| 2025-11-03 |
0.0422 USD |
2,606,823.9700 OGN |
0.0464 USD |
0.0403 USD |
0.0464 USD |
0.0422 USD |
| 2025-11-02 |
0.0457 USD |
1,488,461.4200 OGN |
0.0459 USD |
0.0450 USD |
0.0463 USD |
0.0457 USD |
| 2025-11-01 |
0.0461 USD |
1,150,210.6000 OGN |
0.0451 USD |
0.0450 USD |
0.0462 USD |
0.0461 USD |
| 2025-10-31 |
0.0452 USD |
3,369,481.9800 OGN |
0.0446 USD |
0.0432 USD |
0.0476 USD |
0.0452 USD |
| 2025-10-30 |
0.0447 USD |
1,536,544.1600 OGN |
0.0462 USD |
0.0433 USD |
0.0470 USD |
0.0447 USD |
| 2025-10-29 |
0.0472 USD |
1,161,034.9800 OGN |
0.0468 USD |
0.0455 USD |
0.0477 USD |
0.0472 USD |
| 2025-10-28 |
0.0471 USD |
2,288,130.9000 OGN |
0.0486 USD |
0.0462 USD |
0.0490 USD |
0.0471 USD |
| 2025-10-27 |
0.0498 USD |
1,311,881.1100 OGN |
0.0495 USD |
0.0482 USD |
0.0505 USD |
0.0498 USD |
| 2025-10-26 |
0.0487 USD |
960,553.1900 OGN |
0.0475 USD |
0.0472 USD |
0.0490 USD |
0.0487 USD |
| 2025-10-25 |
0.0477 USD |
1,782,889.0600 OGN |
0.0475 USD |
0.0469 USD |
0.0478 USD |
0.0477 USD |
| 2025-10-24 |
0.0478 USD |
692,092.3400 OGN |
0.0470 USD |
0.0468 USD |
0.0484 USD |
0.0478 USD |
| 2025-10-23 |
0.0471 USD |
917,034.1600 OGN |
0.0463 USD |
0.0461 USD |
0.0475 USD |
0.0471 USD |
| 2025-10-22 |
0.0465 USD |
1,296,788.4300 OGN |
0.0475 USD |
0.0462 USD |
0.0477 USD |
0.0465 USD |
| 2025-10-21 |
0.0488 USD |
1,587,262.8100 OGN |
0.0491 USD |
0.0470 USD |
0.0509 USD |
0.0488 USD |
| 2025-10-20 |
0.0493 USD |
1,112,660.2000 OGN |
0.0489 USD |
0.0484 USD |
0.0506 USD |
0.0493 USD |
| 2025-10-19 |
0.0496 USD |
1,108,459.3600 OGN |
0.0480 USD |
0.0473 USD |
0.0502 USD |
0.0496 USD |
| 2025-10-18 |
0.0484 USD |
1,045,145.0900 OGN |
0.0475 USD |
0.0475 USD |
0.0488 USD |
0.0484 USD |
| 2025-10-17 |
0.0472 USD |
2,196,045.8900 OGN |
0.0486 USD |
0.0453 USD |
0.0492 USD |
0.0472 USD |