Identifier on Huobi: ognht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-31 |
0.0335 HT |
8,853.6700 OGN |
0.0335 HT |
0.0327 HT |
0.0344 HT |
0.0337 HT |
| 2020-10-30 |
0.0331 HT |
8,188.4900 OGN |
0.0335 HT |
0.0318 HT |
0.0352 HT |
0.0327 HT |
| 2020-10-29 |
0.0337 HT |
11,377.1300 OGN |
0.0326 HT |
0.0325 HT |
0.0350 HT |
0.0342 HT |
| 2020-10-28 |
0.0345 HT |
10,377.5300 OGN |
0.0355 HT |
0.0331 HT |
0.0366 HT |
0.0344 HT |
| 2020-10-27 |
0.0360 HT |
9,477.0100 OGN |
0.0360 HT |
0.0347 HT |
0.0384 HT |
0.0352 HT |
| 2020-10-26 |
0.0365 HT |
12,562.9200 OGN |
0.0363 HT |
0.0352 HT |
0.0389 HT |
0.0366 HT |
| 2020-10-25 |
0.0353 HT |
10,406.1267 OGN |
0.0374 HT |
0.0336 HT |
0.0387 HT |
0.0360 HT |
| 2020-10-24 |
0.0379 HT |
10,006.0700 OGN |
0.0386 HT |
0.0367 HT |
0.0399 HT |
0.0375 HT |
| 2020-10-23 |
0.0392 HT |
7,825.4400 OGN |
0.0392 HT |
0.0379 HT |
0.0410 HT |
0.0393 HT |
| 2020-10-22 |
0.0398 HT |
8,486.0500 OGN |
0.0407 HT |
0.0384 HT |
0.0416 HT |
0.0395 HT |
| 2020-10-21 |
0.0414 HT |
15,967.2900 OGN |
0.0423 HT |
0.0400 HT |
0.0440 HT |
0.0405 HT |
| 2020-10-20 |
0.0393 HT |
8,921.4159 OGN |
0.0388 HT |
0.0376 HT |
0.0410 HT |
0.0391 HT |
| 2020-10-19 |
0.0365 HT |
10,187.4900 OGN |
0.0364 HT |
0.0352 HT |
0.0383 HT |
0.0369 HT |
| 2020-10-18 |
0.0396 HT |
9,622.2900 OGN |
0.0395 HT |
0.0381 HT |
0.0417 HT |
0.0400 HT |
| 2020-10-17 |
0.0404 HT |
8,420.4800 OGN |
0.0405 HT |
0.0394 HT |
0.0417 HT |
0.0405 HT |
| 2020-10-16 |
0.0407 HT |
7,833.2500 OGN |
0.0411 HT |
0.0399 HT |
0.0417 HT |
0.0405 HT |
| 2020-10-15 |
0.0381 HT |
8,968.2900 OGN |
0.0369 HT |
0.0368 HT |
0.0400 HT |
0.0370 HT |
| 2020-10-14 |
0.0384 HT |
7,376.1700 OGN |
0.0378 HT |
0.0367 HT |
0.0405 HT |
0.0383 HT |
| 2020-10-13 |
0.0396 HT |
6,353.0200 OGN |
0.0397 HT |
0.0385 HT |
0.0409 HT |
0.0398 HT |
| 2020-10-12 |
0.0399 HT |
8,327.7900 OGN |
0.0395 HT |
0.0388 HT |
0.0417 HT |
0.0403 HT |
| 2020-10-11 |
0.0408 HT |
8,345.4000 OGN |
0.0411 HT |
0.0396 HT |
0.0427 HT |
0.0406 HT |
| 2020-10-10 |
0.0408 HT |
9,070.5200 OGN |
0.0430 HT |
0.0392 HT |
0.0446 HT |
0.0399 HT |
| 2020-10-09 |
0.0413 HT |
7,432.6600 OGN |
0.0408 HT |
0.0398 HT |
0.0434 HT |
0.0413 HT |
| 2020-10-08 |
0.0413 HT |
8,543.7600 OGN |
0.0415 HT |
0.0400 HT |
0.0488 HT |
0.0410 HT |
| 2020-10-07 |
0.0391 HT |
9,250.6300 OGN |
0.0383 HT |
0.0373 HT |
0.0422 HT |
0.0388 HT |
| 2020-10-06 |
0.0380 HT |
8,398.0800 OGN |
0.0384 HT |
0.0366 HT |
0.0414 HT |
0.0380 HT |
| 2020-10-05 |
0.0403 HT |
8,346.4500 OGN |
0.0416 HT |
0.0379 HT |
0.0440 HT |
0.0390 HT |
| 2020-10-04 |
0.0451 HT |
6,077.7600 OGN |
0.0450 HT |
0.0436 HT |
0.0485 HT |
0.0448 HT |
| 2020-10-03 |
0.0427 HT |
8,810.2300 OGN |
0.0421 HT |
0.0410 HT |
0.0452 HT |
0.0432 HT |
| 2020-10-02 |
0.0443 HT |
6,178.2500 OGN |
0.0445 HT |
0.0429 HT |
0.0464 HT |
0.0432 HT |
| 2020-10-01 |
0.0448 HT |
7,812.0400 OGN |
0.0444 HT |
0.0427 HT |
0.0497 HT |
0.0451 HT |
| 2020-09-30 |
0.0480 HT |
9,242.9800 OGN |
0.0483 HT |
0.0457 HT |
0.0513 HT |
0.0504 HT |
| 2020-09-29 |
0.0506 HT |
7,660.3100 OGN |
0.0504 HT |
0.0492 HT |
0.0518 HT |
0.0503 HT |
| 2020-09-28 |
0.0468 HT |
8,204.0400 OGN |
0.0472 HT |
0.0454 HT |
0.0492 HT |
0.0465 HT |
| 2020-09-27 |
0.0484 HT |
8,213.4700 OGN |
0.0488 HT |
0.0470 HT |
0.0500 HT |
0.0478 HT |
| 2020-09-26 |
0.0483 HT |
6,810.4300 OGN |
0.0486 HT |
0.0458 HT |
0.0510 HT |
0.0479 HT |
| 2020-09-25 |
0.0494 HT |
7,236.6900 OGN |
0.0485 HT |
0.0482 HT |
0.0510 HT |
0.0498 HT |
| 2020-09-24 |
0.0500 HT |
14,160.1400 OGN |
0.0488 HT |
0.0472 HT |
0.0544 HT |
0.0498 HT |
| 2020-09-23 |
0.0457 HT |
6,226.0200 OGN |
0.0453 HT |
0.0432 HT |
0.0486 HT |
0.0455 HT |
| 2020-09-22 |
0.0455 HT |
7,846.6300 OGN |
0.0490 HT |
0.0422 HT |
0.0512 HT |
0.0437 HT |
| 2020-09-21 |
0.0448 HT |
5,897.1200 OGN |
0.0434 HT |
0.0419 HT |
0.0476 HT |
0.0448 HT |
| 2020-09-20 |
0.0430 HT |
6,654.8200 OGN |
0.0425 HT |
0.0410 HT |
0.0459 HT |
0.0432 HT |
| 2020-09-19 |
0.0461 HT |
7,357.2600 OGN |
0.0469 HT |
0.0444 HT |
0.0486 HT |
0.0468 HT |
| 2020-09-18 |
0.0472 HT |
6,067.6200 OGN |
0.0455 HT |
0.0445 HT |
0.0516 HT |
0.0484 HT |
| 2020-09-17 |
0.0451 HT |
5,266.6600 OGN |
0.0458 HT |
0.0421 HT |
0.0504 HT |
0.0456 HT |
| 2020-09-16 |
0.0455 HT |
4,919.3000 OGN |
0.0465 HT |
0.0442 HT |
0.0498 HT |
0.0467 HT |
| 2020-09-15 |
0.0482 HT |
8,038.5700 OGN |
0.0493 HT |
0.0453 HT |
0.0500 HT |
0.0473 HT |
| 2020-09-14 |
0.0497 HT |
4,553.5100 OGN |
0.0511 HT |
0.0472 HT |
0.0535 HT |
0.0482 HT |
| 2020-09-13 |
0.0513 HT |
5,469.3900 OGN |
0.0512 HT |
0.0488 HT |
0.0553 HT |
0.0524 HT |
| 2020-09-12 |
0.0490 HT |
4,958.3200 OGN |
0.0515 HT |
0.0463 HT |
0.0526 HT |
0.0499 HT |