Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
0.0650 USD |
1,143,897.8000 OGN |
0.0670 USD |
0.0644 USD |
0.0685 USD |
0.0650 USD |
| 2025-05-15 |
0.0671 USD |
1,499,211.2200 OGN |
0.0707 USD |
0.0660 USD |
0.0714 USD |
0.0671 USD |
| 2025-05-14 |
0.0714 USD |
1,808,431.4600 OGN |
0.0739 USD |
0.0703 USD |
0.0744 USD |
0.0714 USD |
| 2025-05-13 |
0.0743 USD |
1,773,544.0400 OGN |
0.0705 USD |
0.0667 USD |
0.0749 USD |
0.0743 USD |
| 2025-05-12 |
0.0707 USD |
4,146,230.7500 OGN |
0.0703 USD |
0.0681 USD |
0.0741 USD |
0.0707 USD |
| 2025-05-11 |
0.0707 USD |
9,581,241.7100 OGN |
0.0723 USD |
0.0693 USD |
0.0760 USD |
0.0707 USD |
| 2025-05-10 |
0.0710 USD |
3,316,343.0300 OGN |
0.0667 USD |
0.0663 USD |
0.0711 USD |
0.0710 USD |
| 2025-05-09 |
0.0660 USD |
3,971,674.0800 OGN |
0.0633 USD |
0.0631 USD |
0.0679 USD |
0.0660 USD |
| 2025-05-08 |
0.0632 USD |
2,163,602.8700 OGN |
0.0558 USD |
0.0557 USD |
0.0632 USD |
0.0632 USD |
| 2025-05-07 |
0.0553 USD |
877,837.6800 OGN |
0.0552 USD |
0.0542 USD |
0.0565 USD |
0.0553 USD |
| 2025-05-06 |
0.0546 USD |
1,256,538.7800 OGN |
0.0556 USD |
0.0534 USD |
0.0558 USD |
0.0546 USD |
| 2025-05-05 |
0.0558 USD |
1,854,266.1200 OGN |
0.0562 USD |
0.0547 USD |
0.0571 USD |
0.0558 USD |
| 2025-05-04 |
0.0562 USD |
1,269,678.0500 OGN |
0.0571 USD |
0.0555 USD |
0.0576 USD |
0.0562 USD |
| 2025-05-03 |
0.0574 USD |
1,818,482.4500 OGN |
0.0612 USD |
0.0563 USD |
0.0612 USD |
0.0574 USD |
| 2025-05-02 |
0.0613 USD |
2,251,543.4100 OGN |
0.0619 USD |
0.0601 USD |
0.0627 USD |
0.0613 USD |
| 2025-05-01 |
0.0618 USD |
2,289,522.0900 OGN |
0.0612 USD |
0.0601 USD |
0.0629 USD |
0.0618 USD |
| 2025-04-30 |
0.0612 USD |
1,643,489.2300 OGN |
0.0591 USD |
0.0581 USD |
0.0617 USD |
0.0612 USD |
| 2025-04-29 |
0.0592 USD |
861,585.3400 OGN |
0.0610 USD |
0.0592 USD |
0.0622 USD |
0.0592 USD |
| 2025-04-28 |
0.0610 USD |
1,490,717.2600 OGN |
0.0594 USD |
0.0577 USD |
0.0617 USD |
0.0610 USD |
| 2025-04-27 |
0.0602 USD |
1,078,432.0300 OGN |
0.0622 USD |
0.0593 USD |
0.0622 USD |
0.0602 USD |
| 2025-04-26 |
0.0619 USD |
1,698,716.0600 OGN |
0.0613 USD |
0.0609 USD |
0.0634 USD |
0.0619 USD |
| 2025-04-25 |
0.0611 USD |
3,229,179.8000 OGN |
0.0602 USD |
0.0602 USD |
0.0626 USD |
0.0611 USD |
| 2025-04-24 |
0.0590 USD |
1,836,133.8200 OGN |
0.0598 USD |
0.0576 USD |
0.0598 USD |
0.0590 USD |
| 2025-04-23 |
0.0600 USD |
7,284,471.6700 OGN |
0.0604 USD |
0.0591 USD |
0.0620 USD |
0.0600 USD |
| 2025-04-22 |
0.0593 USD |
15,512,554.2300 OGN |
0.0577 USD |
0.0561 USD |
0.0605 USD |
0.0593 USD |
| 2025-04-21 |
0.0585 USD |
13,694,356.8400 OGN |
0.0619 USD |
0.0583 USD |
0.0644 USD |
0.0585 USD |
| 2025-04-20 |
0.0615 USD |
54,921,977.5900 OGN |
0.0539 USD |
0.0536 USD |
0.0744 USD |
0.0615 USD |
| 2025-04-19 |
0.0536 USD |
2,728,166.3100 OGN |
0.0516 USD |
0.0516 USD |
0.0550 USD |
0.0536 USD |
| 2025-04-18 |
0.0517 USD |
1,835,963.0400 OGN |
0.0513 USD |
0.0511 USD |
0.0524 USD |
0.0517 USD |
| 2025-04-17 |
0.0518 USD |
1,178,632.4100 OGN |
0.0522 USD |
0.0516 USD |
0.0534 USD |
0.0518 USD |
| 2025-04-16 |
0.0524 USD |
2,961,944.4500 OGN |
0.0526 USD |
0.0510 USD |
0.0533 USD |
0.0524 USD |
| 2025-04-15 |
0.0525 USD |
2,754,925.9900 OGN |
0.0532 USD |
0.0523 USD |
0.0546 USD |
0.0525 USD |
| 2025-04-14 |
0.0533 USD |
944,135.6500 OGN |
0.0528 USD |
0.0527 USD |
0.0546 USD |
0.0533 USD |
| 2025-04-13 |
0.0522 USD |
926,460.7200 OGN |
0.0559 USD |
0.0519 USD |
0.0559 USD |
0.0522 USD |
| 2025-04-12 |
0.0554 USD |
1,819,527.8400 OGN |
0.0532 USD |
0.0525 USD |
0.0559 USD |
0.0554 USD |
| 2025-04-11 |
0.0529 USD |
2,221,753.4000 OGN |
0.0516 USD |
0.0513 USD |
0.0535 USD |
0.0529 USD |
| 2025-04-10 |
0.0514 USD |
1,007,416.4100 OGN |
0.0531 USD |
0.0499 USD |
0.0532 USD |
0.0514 USD |
| 2025-04-09 |
0.0535 USD |
843,661.9500 OGN |
0.0479 USD |
0.0462 USD |
0.0535 USD |
0.0535 USD |
| 2025-04-08 |
0.0482 USD |
753,929.0300 OGN |
0.0501 USD |
0.0477 USD |
0.0517 USD |
0.0482 USD |
| 2025-04-07 |
0.0501 USD |
1,783,427.3200 OGN |
0.0490 USD |
0.0454 USD |
0.0517 USD |
0.0501 USD |
| 2025-04-06 |
0.0491 USD |
1,558,864.2600 OGN |
0.0555 USD |
0.0488 USD |
0.0557 USD |
0.0491 USD |
| 2025-04-05 |
0.0551 USD |
650,971.0300 OGN |
0.0563 USD |
0.0549 USD |
0.0569 USD |
0.0551 USD |
| 2025-04-04 |
0.0562 USD |
2,150,201.2200 OGN |
0.0557 USD |
0.0543 USD |
0.0569 USD |
0.0562 USD |
| 2025-04-03 |
0.0558 USD |
2,246,797.2500 OGN |
0.0557 USD |
0.0531 USD |
0.0570 USD |
0.0558 USD |
| 2025-04-02 |
0.0563 USD |
3,744,778.5700 OGN |
0.0595 USD |
0.0562 USD |
0.0606 USD |
0.0563 USD |
| 2025-04-01 |
0.0590 USD |
720,037.4700 OGN |
0.0585 USD |
0.0581 USD |
0.0608 USD |
0.0590 USD |
| 2025-03-31 |
0.0589 USD |
772,248.4000 OGN |
0.0600 USD |
0.0574 USD |
0.0603 USD |
0.0589 USD |
| 2025-03-30 |
0.0602 USD |
744,571.1300 OGN |
0.0597 USD |
0.0594 USD |
0.0616 USD |
0.0602 USD |
| 2025-03-29 |
0.0594 USD |
673,517.3600 OGN |
0.0622 USD |
0.0586 USD |
0.0627 USD |
0.0594 USD |
| 2025-03-28 |
0.0619 USD |
1,474,111.8200 OGN |
0.0670 USD |
0.0610 USD |
0.0673 USD |
0.0619 USD |