Identifier on Huobi: ognht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-11 |
0.0567 HT |
4,251.1600 OGN |
0.0553 HT |
0.0543 HT |
0.0615 HT |
0.0563 HT |
| 2020-09-10 |
0.0535 HT |
5,005.4800 OGN |
0.0535 HT |
0.0517 HT |
0.0562 HT |
0.0529 HT |
| 2020-09-09 |
0.0551 HT |
4,414.1800 OGN |
0.0570 HT |
0.0532 HT |
0.0575 HT |
0.0554 HT |
| 2020-09-08 |
0.0553 HT |
6,801.7000 OGN |
0.0535 HT |
0.0527 HT |
0.0583 HT |
0.0560 HT |
| 2020-09-07 |
0.0519 HT |
5,439.7100 OGN |
0.0548 HT |
0.0482 HT |
0.0577 HT |
0.0514 HT |
| 2020-09-06 |
0.0544 HT |
4,990.5400 OGN |
0.0535 HT |
0.0508 HT |
0.0623 HT |
0.0562 HT |
| 2020-09-05 |
0.0556 HT |
3,521.9700 OGN |
0.0540 HT |
0.0533 HT |
0.0604 HT |
0.0567 HT |
| 2020-09-04 |
0.0548 HT |
11,699.1500 OGN |
0.0600 HT |
0.0422 HT |
0.0619 HT |
0.0537 HT |
| 2020-09-03 |
0.0695 HT |
5,475.2000 OGN |
0.0662 HT |
0.0611 HT |
0.0774 HT |
0.0696 HT |
| 2020-09-02 |
0.0764 HT |
3,560.5200 OGN |
0.0767 HT |
0.0679 HT |
0.0806 HT |
0.0734 HT |
| 2020-09-01 |
0.0848 HT |
2,641.7600 OGN |
0.0905 HT |
0.0830 HT |
0.0931 HT |
0.0928 HT |
| 2020-08-31 |
0.0935 HT |
9,219.0700 OGN |
0.0899 HT |
0.0855 HT |
0.1059 HT |
0.0976 HT |
| 2020-08-30 |
0.0851 HT |
1,475.4600 OGN |
0.0849 HT |
0.0824 HT |
0.0931 HT |
0.0845 HT |
| 2020-08-29 |
0.0891 HT |
1,217.7700 OGN |
0.0900 HT |
0.0867 HT |
0.0915 HT |
0.0873 HT |
| 2020-08-28 |
0.0842 HT |
1,440.1800 OGN |
0.0838 HT |
0.0803 HT |
0.0870 HT |
0.0846 HT |
| 2020-08-27 |
0.0870 HT |
1,367.3600 OGN |
0.0881 HT |
0.0846 HT |
0.0900 HT |
0.0846 HT |
| 2020-08-26 |
0.0814 HT |
1,479.3373 OGN |
0.0798 HT |
0.0773 HT |
0.0868 HT |
0.0824 HT |
| 2020-08-25 |
0.0890 HT |
3,098.1500 OGN |
0.0881 HT |
0.0827 HT |
0.0931 HT |
0.0861 HT |
| 2020-08-24 |
0.0841 HT |
1,750.9387 OGN |
0.0834 HT |
0.0787 HT |
0.0943 HT |
0.0851 HT |
| 2020-08-23 |
0.0918 HT |
1,395.2000 OGN |
0.0924 HT |
0.0891 HT |
0.0966 HT |
0.0966 HT |
| 2020-08-22 |
0.0879 HT |
1,553.2300 OGN |
0.0875 HT |
0.0867 HT |
0.0893 HT |
0.0890 HT |
| 2020-08-21 |
0.0871 HT |
2,047.1900 OGN |
0.0877 HT |
0.0857 HT |
0.0894 HT |
0.0878 HT |
| 2020-08-20 |
0.0861 HT |
2,019.8700 OGN |
0.0892 HT |
0.0831 HT |
0.0908 HT |
0.0848 HT |
| 2020-08-19 |
0.0919 HT |
1,649.7900 OGN |
0.0947 HT |
0.0877 HT |
0.0957 HT |
0.0915 HT |
| 2020-08-18 |
0.0894 HT |
1,786.1900 OGN |
0.0915 HT |
0.0831 HT |
0.0930 HT |
0.0887 HT |
| 2020-08-17 |
0.0982 HT |
1,456.7300 OGN |
0.0982 HT |
0.0943 HT |
0.1022 HT |
0.0963 HT |
| 2020-08-16 |
0.1022 HT |
1,441.8300 OGN |
0.1026 HT |
0.0995 HT |
0.1051 HT |
0.1032 HT |
| 2020-08-15 |
0.1065 HT |
1,883.4200 OGN |
0.1056 HT |
0.1032 HT |
0.1102 HT |
0.1091 HT |
| 2020-08-14 |
0.1025 HT |
3,368.1300 OGN |
0.1002 HT |
0.0955 HT |
0.1074 HT |
0.0987 HT |
| 2020-08-13 |
0.1032 HT |
9,858.0000 OGN |
0.1060 HT |
0.1001 HT |
0.1084 HT |
0.1019 HT |
| 2020-08-12 |
0.1083 HT |
21,039.9999 OGN |
0.1230 HT |
0.1064 HT |
0.1259 HT |
0.1098 HT |
| 2020-08-11 |
0.1076 HT |
10,946.7744 OGN |
0.1025 HT |
0.0976 HT |
0.1265 HT |
0.1241 HT |
| 2020-08-10 |
0.0881 HT |
1,879.0500 OGN |
0.0857 HT |
0.0816 HT |
0.0924 HT |
0.0903 HT |
| 2020-08-09 |
0.0904 HT |
8,856.2800 OGN |
0.0909 HT |
0.0848 HT |
0.0973 HT |
0.0888 HT |
| 2020-08-08 |
0.0820 HT |
1,470.8800 OGN |
0.0810 HT |
0.0788 HT |
0.0833 HT |
0.0820 HT |
| 2020-08-07 |
0.0769 HT |
7,137.1500 OGN |
0.0748 HT |
0.0748 HT |
0.0800 HT |
0.0780 HT |
| 2020-08-06 |
0.0708 HT |
6,412.9500 OGN |
0.0709 HT |
0.0672 HT |
0.0751 HT |
0.0749 HT |
| 2020-08-05 |
0.0650 HT |
1,797.4600 OGN |
0.0636 HT |
0.0632 HT |
0.0664 HT |
0.0660 HT |
| 2020-08-04 |
0.0613 HT |
2,159.3500 OGN |
0.0612 HT |
0.0603 HT |
0.0643 HT |
0.0619 HT |
| 2020-08-03 |
0.0634 HT |
6,710.2900 OGN |
0.0638 HT |
0.0629 HT |
0.0647 HT |
0.0647 HT |
| 2020-08-02 |
0.0652 HT |
7,696.8300 OGN |
0.0655 HT |
0.0644 HT |
0.0667 HT |
0.0667 HT |
| 2020-08-01 |
0.0700 HT |
14,312.0951 OGN |
0.0730 HT |
0.0686 HT |
0.0730 HT |
0.0692 HT |
| 2020-07-31 |
0.0650 HT |
7,050.6000 OGN |
0.0663 HT |
0.0630 HT |
0.0668 HT |
0.0643 HT |
| 2020-07-30 |
0.0705 HT |
18,833.5696 OGN |
0.0707 HT |
0.0688 HT |
0.0720 HT |
0.0704 HT |
| 2020-07-29 |
0.0734 HT |
6,507.6700 OGN |
0.0733 HT |
0.0724 HT |
0.0746 HT |
0.0741 HT |
| 2020-07-28 |
0.0720 HT |
10,942.8900 OGN |
0.0735 HT |
0.0712 HT |
0.0736 HT |
0.0715 HT |
| 2020-07-27 |
0.0709 HT |
19,494.8400 OGN |
0.0681 HT |
0.0677 HT |
0.0726 HT |
0.0721 HT |
| 2020-07-26 |
0.0681 HT |
2,236.4900 OGN |
0.0709 HT |
0.0663 HT |
0.0711 HT |
0.0677 HT |
| 2020-07-25 |
0.0745 HT |
1,691.9100 OGN |
0.0741 HT |
0.0730 HT |
0.0760 HT |
0.0757 HT |
| 2020-07-24 |
0.0783 HT |
2,816.2400 OGN |
0.0816 HT |
0.0762 HT |
0.0822 HT |
0.0763 HT |