Identifier on Coinbase Pro: OGN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.1052 USD |
794,744.9000 OGN |
0.1107 USD |
0.1035 USD |
0.1164 USD |
0.1052 USD |
| 2024-12-20 |
0.1109 USD |
3,293,422.8900 OGN |
0.1062 USD |
0.0910 USD |
0.1113 USD |
0.1109 USD |
| 2024-12-19 |
0.1062 USD |
3,925,331.0200 OGN |
0.1160 USD |
0.1023 USD |
0.1204 USD |
0.1062 USD |
| 2024-12-18 |
0.1163 USD |
1,959,913.2400 OGN |
0.1299 USD |
0.1152 USD |
0.1299 USD |
0.1163 USD |
| 2024-12-17 |
0.1293 USD |
1,144,456.2300 OGN |
0.1376 USD |
0.1276 USD |
0.1382 USD |
0.1293 USD |
| 2024-12-16 |
0.1381 USD |
1,668,908.4600 OGN |
0.1430 USD |
0.1334 USD |
0.1461 USD |
0.1381 USD |
| 2024-12-15 |
0.1426 USD |
2,106,090.7000 OGN |
0.1358 USD |
0.1319 USD |
0.1445 USD |
0.1426 USD |
| 2024-12-14 |
0.1359 USD |
2,025,244.9200 OGN |
0.1444 USD |
0.1331 USD |
0.1476 USD |
0.1359 USD |
| 2024-12-13 |
0.1448 USD |
1,690,089.1000 OGN |
0.1446 USD |
0.1406 USD |
0.1473 USD |
0.1448 USD |
| 2024-12-12 |
0.1447 USD |
3,996,929.1900 OGN |
0.1388 USD |
0.1370 USD |
0.1498 USD |
0.1447 USD |
| 2024-12-11 |
0.1384 USD |
1,727,212.5800 OGN |
0.1279 USD |
0.1230 USD |
0.1389 USD |
0.1384 USD |
| 2024-12-10 |
0.1283 USD |
4,649,832.2800 OGN |
0.1298 USD |
0.1158 USD |
0.1339 USD |
0.1283 USD |
| 2024-12-09 |
0.1300 USD |
4,954,131.5100 OGN |
0.1619 USD |
0.1174 USD |
0.1620 USD |
0.1300 USD |
| 2024-12-08 |
0.1627 USD |
4,727,951.4800 OGN |
0.1601 USD |
0.1539 USD |
0.1635 USD |
0.1627 USD |
| 2024-12-07 |
0.1603 USD |
3,120,232.3000 OGN |
0.1618 USD |
0.1570 USD |
0.1667 USD |
0.1603 USD |
| 2024-12-06 |
0.1623 USD |
6,363,022.5300 OGN |
0.1589 USD |
0.1558 USD |
0.1668 USD |
0.1623 USD |
| 2024-12-05 |
0.1599 USD |
5,205,759.1300 OGN |
0.1619 USD |
0.1515 USD |
0.1655 USD |
0.1599 USD |
| 2024-12-04 |
0.1618 USD |
8,197,445.0000 OGN |
0.1560 USD |
0.1528 USD |
0.1725 USD |
0.1618 USD |
| 2024-12-03 |
0.1558 USD |
5,534,245.7200 OGN |
0.1481 USD |
0.1433 USD |
0.1569 USD |
0.1558 USD |
| 2024-12-02 |
0.1481 USD |
5,690,415.9200 OGN |
0.1438 USD |
0.1331 USD |
0.1485 USD |
0.1481 USD |
| 2024-12-01 |
0.1437 USD |
4,788,362.0600 OGN |
0.1370 USD |
0.1325 USD |
0.1485 USD |
0.1437 USD |
| 2024-11-30 |
0.1370 USD |
2,943,168.5400 OGN |
0.1322 USD |
0.1296 USD |
0.1391 USD |
0.1370 USD |
| 2024-11-29 |
0.1321 USD |
2,652,889.4400 OGN |
0.1270 USD |
0.1248 USD |
0.1331 USD |
0.1321 USD |
| 2024-11-28 |
0.1269 USD |
5,317,886.0700 OGN |
0.1279 USD |
0.1204 USD |
0.1305 USD |
0.1269 USD |
| 2024-11-27 |
0.1280 USD |
3,522,325.5400 OGN |
0.1145 USD |
0.1125 USD |
0.1282 USD |
0.1280 USD |
| 2024-11-26 |
0.1146 USD |
4,488,070.7100 OGN |
0.1198 USD |
0.1103 USD |
0.1243 USD |
0.1146 USD |
| 2024-11-25 |
0.1195 USD |
4,861,243.0600 OGN |
0.1268 USD |
0.1162 USD |
0.1308 USD |
0.1195 USD |
| 2024-11-24 |
0.1270 USD |
7,553,942.4500 OGN |
0.1173 USD |
0.1151 USD |
0.1372 USD |
0.1270 USD |
| 2024-11-23 |
0.1176 USD |
7,150,412.9800 OGN |
0.1106 USD |
0.1096 USD |
0.1214 USD |
0.1176 USD |
| 2024-11-22 |
0.1106 USD |
4,063,518.7800 OGN |
0.1061 USD |
0.1039 USD |
0.1115 USD |
0.1106 USD |
| 2024-11-21 |
0.1061 USD |
4,452,223.9400 OGN |
0.0991 USD |
0.0968 USD |
0.1064 USD |
0.1061 USD |
| 2024-11-20 |
0.0994 USD |
3,400,647.1900 OGN |
0.1045 USD |
0.0974 USD |
0.1049 USD |
0.0994 USD |
| 2024-11-19 |
0.1044 USD |
3,345,274.5600 OGN |
0.1077 USD |
0.1015 USD |
0.1083 USD |
0.1044 USD |
| 2024-11-18 |
0.1077 USD |
10,655,093.5100 OGN |
0.0993 USD |
0.0989 USD |
0.1168 USD |
0.1077 USD |
| 2024-11-17 |
0.0993 USD |
6,361,881.7300 OGN |
0.1027 USD |
0.0973 USD |
0.1123 USD |
0.0993 USD |
| 2024-11-16 |
0.1026 USD |
4,957,930.8800 OGN |
0.0961 USD |
0.0958 USD |
0.1030 USD |
0.1026 USD |
| 2024-11-15 |
0.0962 USD |
2,549,818.4500 OGN |
0.0911 USD |
0.0876 USD |
0.0965 USD |
0.0962 USD |
| 2024-11-14 |
0.0912 USD |
2,895,581.0600 OGN |
0.0954 USD |
0.0894 USD |
0.0973 USD |
0.0912 USD |
| 2024-11-13 |
0.0954 USD |
4,275,040.1700 OGN |
0.0997 USD |
0.0913 USD |
0.1008 USD |
0.0954 USD |
| 2024-11-12 |
0.0995 USD |
8,103,005.7000 OGN |
0.1027 USD |
0.0942 USD |
0.1060 USD |
0.0995 USD |
| 2024-11-11 |
0.1028 USD |
6,665,718.7800 OGN |
0.0990 USD |
0.0978 USD |
0.1043 USD |
0.1028 USD |
| 2024-11-10 |
0.0991 USD |
7,840,845.8600 OGN |
0.0975 USD |
0.0937 USD |
0.1036 USD |
0.0991 USD |
| 2024-11-09 |
0.0975 USD |
11,804,471.7600 OGN |
0.0928 USD |
0.0916 USD |
0.1073 USD |
0.0975 USD |
| 2024-11-08 |
0.0928 USD |
5,776,316.5000 OGN |
0.0921 USD |
0.0887 USD |
0.0935 USD |
0.0928 USD |
| 2024-11-07 |
0.0921 USD |
6,220,649.1900 OGN |
0.0938 USD |
0.0900 USD |
0.0954 USD |
0.0921 USD |
| 2024-11-06 |
0.0939 USD |
14,310,393.6600 OGN |
0.0908 USD |
0.0874 USD |
0.0969 USD |
0.0939 USD |
| 2024-11-05 |
0.0906 USD |
23,106,258.2800 OGN |
0.0790 USD |
0.0784 USD |
0.1000 USD |
0.0906 USD |
| 2024-11-04 |
0.0792 USD |
7,277,649.5100 OGN |
0.0826 USD |
0.0774 USD |
0.0843 USD |
0.0792 USD |
| 2024-11-03 |
0.0825 USD |
17,268,037.2500 OGN |
0.0933 USD |
0.0802 USD |
0.0935 USD |
0.0825 USD |
| 2024-11-02 |
0.0933 USD |
25,763,719.1900 OGN |
0.0818 USD |
0.0813 USD |
0.1129 USD |
0.0933 USD |