Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0631 USD |
13,916,440.7900 OGN |
0.0655 USD |
0.0623 USD |
0.0661 USD |
0.0631 USD |
| 2025-08-16 |
0.0659 USD |
47,621,574.3400 OGN |
0.0601 USD |
0.0601 USD |
0.0779 USD |
0.0659 USD |
| 2025-08-15 |
0.0595 USD |
1,800,439.7800 OGN |
0.0587 USD |
0.0581 USD |
0.0611 USD |
0.0595 USD |
| 2025-08-14 |
0.0588 USD |
4,230,637.9800 OGN |
0.0664 USD |
0.0580 USD |
0.0671 USD |
0.0588 USD |
| 2025-08-13 |
0.0655 USD |
3,668,577.7900 OGN |
0.0648 USD |
0.0640 USD |
0.0680 USD |
0.0655 USD |
| 2025-08-12 |
0.0648 USD |
1,576,105.8000 OGN |
0.0612 USD |
0.0601 USD |
0.0656 USD |
0.0648 USD |
| 2025-08-11 |
0.0611 USD |
3,013,470.6200 OGN |
0.0631 USD |
0.0611 USD |
0.0651 USD |
0.0611 USD |
| 2025-08-10 |
0.0630 USD |
948,925.6700 OGN |
0.0638 USD |
0.0615 USD |
0.0647 USD |
0.0630 USD |
| 2025-08-09 |
0.0634 USD |
1,040,997.5600 OGN |
0.0610 USD |
0.0609 USD |
0.0640 USD |
0.0634 USD |
| 2025-08-08 |
0.0610 USD |
1,334,396.9500 OGN |
0.0592 USD |
0.0587 USD |
0.0614 USD |
0.0610 USD |
| 2025-08-07 |
0.0589 USD |
3,712,906.5100 OGN |
0.0570 USD |
0.0565 USD |
0.0591 USD |
0.0589 USD |
| 2025-08-06 |
0.0571 USD |
1,656,708.6700 OGN |
0.0561 USD |
0.0548 USD |
0.0574 USD |
0.0571 USD |
| 2025-08-05 |
0.0554 USD |
2,429,319.7400 OGN |
0.0581 USD |
0.0551 USD |
0.0581 USD |
0.0554 USD |
| 2025-08-04 |
0.0582 USD |
1,134,150.9400 OGN |
0.0550 USD |
0.0550 USD |
0.0582 USD |
0.0582 USD |
| 2025-08-03 |
0.0551 USD |
679,730.6300 OGN |
0.0535 USD |
0.0531 USD |
0.0553 USD |
0.0551 USD |
| 2025-08-02 |
0.0535 USD |
871,283.7200 OGN |
0.0549 USD |
0.0524 USD |
0.0554 USD |
0.0535 USD |
| 2025-08-01 |
0.0550 USD |
5,052,273.7700 OGN |
0.0583 USD |
0.0537 USD |
0.0589 USD |
0.0550 USD |
| 2025-07-31 |
0.0585 USD |
2,566,277.7400 OGN |
0.0621 USD |
0.0582 USD |
0.0639 USD |
0.0585 USD |
| 2025-07-30 |
0.0612 USD |
4,784,372.9900 OGN |
0.0623 USD |
0.0582 USD |
0.0624 USD |
0.0612 USD |
| 2025-07-29 |
0.0623 USD |
4,810,346.4900 OGN |
0.0618 USD |
0.0605 USD |
0.0659 USD |
0.0623 USD |
| 2025-07-28 |
0.0614 USD |
4,384,819.9500 OGN |
0.0649 USD |
0.0613 USD |
0.0673 USD |
0.0614 USD |
| 2025-07-27 |
0.0644 USD |
1,827,889.2800 OGN |
0.0623 USD |
0.0621 USD |
0.0653 USD |
0.0644 USD |
| 2025-07-26 |
0.0624 USD |
710,692.1700 OGN |
0.0612 USD |
0.0609 USD |
0.0627 USD |
0.0624 USD |
| 2025-07-25 |
0.0609 USD |
1,927,156.0400 OGN |
0.0601 USD |
0.0587 USD |
0.0616 USD |
0.0609 USD |
| 2025-07-24 |
0.0601 USD |
4,291,527.5100 OGN |
0.0620 USD |
0.0582 USD |
0.0630 USD |
0.0601 USD |
| 2025-07-23 |
0.0622 USD |
2,492,556.2900 OGN |
0.0672 USD |
0.0609 USD |
0.0678 USD |
0.0622 USD |
| 2025-07-22 |
0.0673 USD |
3,572,671.8800 OGN |
0.0689 USD |
0.0645 USD |
0.0691 USD |
0.0673 USD |
| 2025-07-21 |
0.0691 USD |
3,450,937.0800 OGN |
0.0692 USD |
0.0674 USD |
0.0700 USD |
0.0691 USD |
| 2025-07-20 |
0.0684 USD |
8,140,394.7500 OGN |
0.0626 USD |
0.0626 USD |
0.0701 USD |
0.0684 USD |
| 2025-07-19 |
0.0629 USD |
5,146,204.5800 OGN |
0.0623 USD |
0.0605 USD |
0.0632 USD |
0.0629 USD |
| 2025-07-18 |
0.0619 USD |
6,540,828.9500 OGN |
0.0636 USD |
0.0611 USD |
0.0664 USD |
0.0619 USD |
| 2025-07-17 |
0.0620 USD |
4,119,595.1900 OGN |
0.0610 USD |
0.0599 USD |
0.0630 USD |
0.0620 USD |
| 2025-07-16 |
0.0621 USD |
3,381,479.7300 OGN |
0.0595 USD |
0.0590 USD |
0.0623 USD |
0.0621 USD |
| 2025-07-15 |
0.0570 USD |
5,800,559.1000 OGN |
0.0579 USD |
0.0553 USD |
0.0592 USD |
0.0570 USD |
| 2025-07-14 |
0.0581 USD |
4,587,961.6500 OGN |
0.0582 USD |
0.0570 USD |
0.0609 USD |
0.0581 USD |
| 2025-07-13 |
0.0574 USD |
5,700,976.8300 OGN |
0.0577 USD |
0.0569 USD |
0.0598 USD |
0.0574 USD |
| 2025-07-12 |
0.0569 USD |
1,513,184.2700 OGN |
0.0575 USD |
0.0557 USD |
0.0593 USD |
0.0569 USD |
| 2025-07-11 |
0.0582 USD |
5,480,526.4300 OGN |
0.0572 USD |
0.0559 USD |
0.0596 USD |
0.0582 USD |
| 2025-07-10 |
0.0574 USD |
2,324,658.9800 OGN |
0.0537 USD |
0.0531 USD |
0.0576 USD |
0.0574 USD |
| 2025-07-09 |
0.0535 USD |
2,762,439.9000 OGN |
0.0510 USD |
0.0502 USD |
0.0537 USD |
0.0535 USD |
| 2025-07-08 |
0.0518 USD |
3,286,165.7000 OGN |
0.0521 USD |
0.0504 USD |
0.0531 USD |
0.0518 USD |
| 2025-07-07 |
0.0509 USD |
2,716,503.0200 OGN |
0.0508 USD |
0.0498 USD |
0.0526 USD |
0.0509 USD |
| 2025-07-06 |
0.0506 USD |
1,235,858.8400 OGN |
0.0501 USD |
0.0495 USD |
0.0512 USD |
0.0506 USD |
| 2025-07-05 |
0.0499 USD |
1,647,236.4100 OGN |
0.0505 USD |
0.0497 USD |
0.0512 USD |
0.0499 USD |
| 2025-07-04 |
0.0501 USD |
2,807,973.4800 OGN |
0.0537 USD |
0.0496 USD |
0.0537 USD |
0.0501 USD |
| 2025-07-03 |
0.0535 USD |
2,959,213.5800 OGN |
0.0536 USD |
0.0530 USD |
0.0545 USD |
0.0535 USD |
| 2025-07-02 |
0.0536 USD |
10,593,441.4000 OGN |
0.0509 USD |
0.0507 USD |
0.0565 USD |
0.0536 USD |
| 2025-07-01 |
0.0508 USD |
9,127,832.2400 OGN |
0.0538 USD |
0.0508 USD |
0.0540 USD |
0.0508 USD |
| 2025-06-30 |
0.0538 USD |
10,739,244.4700 OGN |
0.0554 USD |
0.0527 USD |
0.0567 USD |
0.0538 USD |
| 2025-06-29 |
0.0551 USD |
37,234,059.9000 OGN |
0.0519 USD |
0.0517 USD |
0.0629 USD |
0.0551 USD |