Crypto exchange Coinbase Pro

Market Origin Protocol (OGN) / USD

Identifier on Coinbase Pro: OGN-USD
Date Price Volume Open Low High Close
2021-10-21 0.8650 USD 3,239,075.9300 OGN 0.8670 USD 0.8510 USD 0.8950 USD 0.8650 USD
2021-10-20 0.8610 USD 5,101,307.1500 OGN 0.8330 USD 0.8210 USD 0.8780 USD 0.8610 USD
2021-10-19 0.8260 USD 3,418,664.4600 OGN 0.8220 USD 0.8090 USD 0.8440 USD 0.8260 USD
2021-10-18 0.8140 USD 4,043,806.5700 OGN 0.8370 USD 0.7920 USD 0.8460 USD 0.8140 USD
2021-10-17 0.8310 USD 4,898,099.4400 OGN 0.8620 USD 0.8030 USD 0.8930 USD 0.8310 USD
2021-10-16 0.8670 USD 9,842,094.5700 OGN 0.8350 USD 0.8260 USD 0.9250 USD 0.8670 USD
2021-10-15 0.8320 USD 6,300,753.3000 OGN 0.8210 USD 0.7830 USD 0.8420 USD 0.8320 USD
2021-10-14 0.8180 USD 3,147,698.6100 OGN 0.8210 USD 0.8020 USD 0.8460 USD 0.8180 USD
2021-10-13 0.8100 USD 3,901,724.5200 OGN 0.7970 USD 0.7680 USD 0.8160 USD 0.8100 USD
2021-10-12 0.7950 USD 4,456,310.6200 OGN 0.8040 USD 0.7440 USD 0.8050 USD 0.7950 USD
2021-10-11 0.7950 USD 3,869,418.9700 OGN 0.8260 USD 0.7790 USD 0.8670 USD 0.7950 USD
2021-10-10 0.8360 USD 3,382,520.5100 OGN 0.8960 USD 0.8260 USD 0.8960 USD 0.8360 USD
2021-10-09 0.8940 USD 3,765,407.8600 OGN 0.8930 USD 0.8820 USD 0.9280 USD 0.8940 USD
2021-10-08 0.8920 USD 4,556,446.2400 OGN 0.9020 USD 0.8890 USD 0.9440 USD 0.8920 USD
2021-10-07 0.8990 USD 6,128,341.1300 OGN 0.9010 USD 0.8710 USD 0.9310 USD 0.8990 USD
2021-10-06 0.9020 USD 6,021,618.2700 OGN 0.9320 USD 0.8510 USD 0.9350 USD 0.9020 USD
2021-10-05 0.9280 USD 5,791,480.2500 OGN 0.9440 USD 0.8870 USD 0.9640 USD 0.9280 USD
2021-10-04 0.9400 USD 14,221,646.5700 OGN 0.8530 USD 0.8100 USD 0.9560 USD 0.9400 USD
2021-10-03 0.8530 USD 4,390,819.3100 OGN 0.8500 USD 0.8260 USD 0.8770 USD 0.8530 USD
2021-10-02 0.8560 USD 5,685,971.7200 OGN 0.8530 USD 0.8120 USD 0.9060 USD 0.8560 USD
2021-10-01 0.8540 USD 6,794,147.7200 OGN 0.7430 USD 0.7280 USD 0.8550 USD 0.8540 USD
2021-09-30 0.7390 USD 2,304,071.3100 OGN 0.7070 USD 0.7040 USD 0.7410 USD 0.7390 USD
2021-09-29 0.7030 USD 3,229,163.4400 OGN 0.6920 USD 0.6870 USD 0.7470 USD 0.7030 USD
2021-09-28 0.6990 USD 3,692,252.2600 OGN 0.7150 USD 0.6880 USD 0.7430 USD 0.6990 USD
2021-09-27 0.7190 USD 3,058,300.9300 OGN 0.7330 USD 0.7170 USD 0.7790 USD 0.7190 USD
2021-09-26 0.7290 USD 4,288,097.9900 OGN 0.7590 USD 0.6810 USD 0.7680 USD 0.7290 USD
2021-09-25 0.7520 USD 2,711,985.4800 OGN 0.7720 USD 0.7280 USD 0.7840 USD 0.7520 USD
2021-09-24 0.7720 USD 7,764,245.9700 OGN 0.8660 USD 0.7060 USD 0.8820 USD 0.7720 USD
2021-09-23 0.8630 USD 5,108,211.0100 OGN 0.8080 USD 0.7900 USD 0.8810 USD 0.8630 USD
2021-09-22 0.8070 USD 5,565,445.1800 OGN 0.7190 USD 0.6980 USD 0.8160 USD 0.8070 USD
2021-09-21 0.7110 USD 8,148,179.8600 OGN 0.8360 USD 0.7080 USD 0.8620 USD 0.7110 USD
2021-09-20 0.8290 USD 8,671,133.4000 OGN 1.0150 USD 0.8010 USD 1.0170 USD 0.8290 USD
2021-09-19 1.0070 USD 3,395,104.3400 OGN 1.0680 USD 0.9970 USD 1.0870 USD 1.0070 USD
2021-09-18 1.0650 USD 5,164,183.1500 OGN 1.0610 USD 1.0340 USD 1.1440 USD 1.0650 USD
2021-09-17 1.0570 USD 5,844,139.1300 OGN 1.1310 USD 1.0400 USD 1.1410 USD 1.0570 USD
2021-09-16 1.1440 USD 15,200,775.1100 OGN 1.0380 USD 1.0100 USD 1.2400 USD 1.1440 USD
2021-09-15 1.0300 USD 4,877,393.2800 OGN 0.9780 USD 0.9660 USD 1.0510 USD 1.0300 USD
2021-09-14 0.9730 USD 3,366,350.2800 OGN 0.9210 USD 0.9120 USD 0.9900 USD 0.9730 USD
2021-09-13 0.9190 USD 4,239,340.1400 OGN 0.9980 USD 0.8710 USD 1.0080 USD 0.9190 USD
2021-09-12 1.0040 USD 3,115,278.5200 OGN 0.9490 USD 0.9200 USD 1.0290 USD 1.0040 USD
2021-09-11 0.9410 USD 2,831,188.6100 OGN 0.9320 USD 0.9130 USD 0.9860 USD 0.9410 USD
2021-09-10 0.9250 USD 5,383,196.6100 OGN 1.0040 USD 0.9030 USD 1.0490 USD 0.9250 USD
2021-09-09 1.0060 USD 7,530,123.3000 OGN 0.9920 USD 0.9540 USD 1.0510 USD 1.0060 USD
2021-09-08 1.0000 USD 9,239,735.0100 OGN 1.0090 USD 0.8870 USD 1.0620 USD 1.0000 USD
2021-09-07 1.0070 USD 11,217,775.8200 OGN 1.3740 USD 0.8500 USD 1.3760 USD 1.0070 USD
2021-09-06 1.3690 USD 5,208,752.8500 OGN 1.3370 USD 1.2790 USD 1.4100 USD 1.3690 USD
2021-09-05 1.3240 USD 3,622,961.2200 OGN 1.2720 USD 1.2540 USD 1.3550 USD 1.3240 USD
2021-09-04 1.2730 USD 3,774,663.8600 OGN 1.3590 USD 1.2480 USD 1.3770 USD 1.2730 USD
2021-09-03 1.3590 USD 9,798,467.2200 OGN 1.1650 USD 1.1360 USD 1.3900 USD 1.3590 USD
2021-09-02 1.1670 USD 3,421,415.5300 OGN 1.1750 USD 1.1300 USD 1.2090 USD 1.1670 USD