Identifier on Huobi: ognusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0517 USDT |
20,938,111.8600 OGN |
0.0510 USDT |
0.0499 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-10-14 |
0.0503 USDT |
13,251,950.4100 OGN |
0.0530 USDT |
0.0483 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-10-13 |
0.0506 USDT |
36,027,850.6800 OGN |
0.0496 USDT |
0.0489 USDT |
0.0500 USDT |
0.0523 USDT |
| 2025-10-12 |
0.0471 USDT |
15,901,141.3000 OGN |
0.0453 USDT |
0.0445 USDT |
0.0452 USDT |
0.0497 USDT |
| 2025-10-11 |
0.0454 USDT |
38,390,862.7100 OGN |
0.0443 USDT |
0.0429 USDT |
0.0456 USDT |
0.0461 USDT |
| 2025-10-10 |
0.0590 USDT |
2,286,929.4100 OGN |
0.0585 USDT |
0.0580 USDT |
0.0586 USDT |
0.0592 USDT |
| 2025-10-09 |
0.0579 USDT |
3,239,665.0400 OGN |
0.0575 USDT |
0.0571 USDT |
0.0578 USDT |
0.0584 USDT |
| 2025-10-08 |
0.0613 USDT |
6,937,740.7800 OGN |
0.0607 USDT |
0.0597 USDT |
0.0601 USDT |
0.0599 USDT |
| 2025-10-07 |
0.0641 USDT |
318,780.4100 OGN |
0.0640 USDT |
0.0639 USDT |
0.0643 USDT |
0.0640 USDT |
| 2025-10-06 |
0.0629 USDT |
1,464,972.7100 OGN |
0.0627 USDT |
0.0624 USDT |
0.0629 USDT |
0.0629 USDT |
| 2025-10-05 |
0.0635 USDT |
4,773,753.7200 OGN |
0.0622 USDT |
0.0619 USDT |
0.0624 USDT |
0.0629 USDT |
| 2025-10-04 |
0.0630 USDT |
7,855,057.9000 OGN |
0.0631 USDT |
0.0621 USDT |
0.0626 USDT |
0.0633 USDT |
| 2025-10-03 |
0.0646 USDT |
22,271,158.3702 OGN |
0.0616 USDT |
0.0611 USDT |
0.0616 USDT |
0.0644 USDT |
| 2025-10-02 |
0.0599 USDT |
2,298,141.7700 OGN |
0.0592 USDT |
0.0586 USDT |
0.0592 USDT |
0.0605 USDT |
| 2025-10-01 |
0.0585 USDT |
4,417,457.0984 OGN |
0.0574 USDT |
0.0562 USDT |
0.0567 USDT |
0.0591 USDT |
| 2025-09-30 |
0.0580 USDT |
5,125,947.3300 OGN |
0.0574 USDT |
0.0559 USDT |
0.0565 USDT |
0.0582 USDT |
| 2025-09-29 |
0.0576 USDT |
7,972,610.5500 OGN |
0.0573 USDT |
0.0566 USDT |
0.0572 USDT |
0.0574 USDT |
| 2025-09-28 |
0.0558 USDT |
5,560,743.0800 OGN |
0.0562 USDT |
0.0551 USDT |
0.0555 USDT |
0.0572 USDT |
| 2025-09-27 |
0.0571 USDT |
4,154,696.4200 OGN |
0.0573 USDT |
0.0560 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-09-26 |
0.0558 USDT |
16,590,037.3400 OGN |
0.0547 USDT |
0.0546 USDT |
0.0553 USDT |
0.0570 USDT |
| 2025-09-25 |
0.0559 USDT |
22,302,515.4600 OGN |
0.0574 USDT |
0.0539 USDT |
0.0550 USDT |
0.0545 USDT |
| 2025-09-24 |
0.0583 USDT |
11,770,976.1900 OGN |
0.0574 USDT |
0.0566 USDT |
0.0578 USDT |
0.0583 USDT |
| 2025-09-23 |
0.0579 USDT |
2,965,084.0300 OGN |
0.0578 USDT |
0.0565 USDT |
0.0575 USDT |
0.0577 USDT |
| 2025-09-22 |
0.0587 USDT |
12,881,842.2813 OGN |
0.0633 USDT |
0.0565 USDT |
0.0582 USDT |
0.0580 USDT |
| 2025-09-21 |
0.0648 USDT |
7,188,177.9700 OGN |
0.0651 USDT |
0.0631 USDT |
0.0636 USDT |
0.0633 USDT |
| 2025-09-20 |
0.0648 USDT |
5,111,592.7600 OGN |
0.0643 USDT |
0.0637 USDT |
0.0644 USDT |
0.0654 USDT |
| 2025-09-19 |
0.0655 USDT |
11,472,552.9542 OGN |
0.0675 USDT |
0.0638 USDT |
0.0646 USDT |
0.0643 USDT |
| 2025-09-18 |
0.0670 USDT |
33,426,045.9848 OGN |
0.0671 USDT |
0.0663 USDT |
0.0669 USDT |
0.0671 USDT |
| 2025-09-17 |
0.0658 USDT |
20,691,762.4160 OGN |
0.0626 USDT |
0.0612 USDT |
0.0618 USDT |
0.0659 USDT |
| 2025-09-16 |
0.0620 USDT |
2,748,364.8760 OGN |
0.0618 USDT |
0.0605 USDT |
0.0611 USDT |
0.0626 USDT |
| 2025-09-15 |
0.0627 USDT |
9,427,509.7000 OGN |
0.0641 USDT |
0.0605 USDT |
0.0613 USDT |
0.0620 USDT |
| 2025-09-14 |
0.0656 USDT |
11,624,515.2562 OGN |
0.0676 USDT |
0.0634 USDT |
0.0642 USDT |
0.0643 USDT |
| 2025-09-13 |
0.0678 USDT |
16,960,743.0680 OGN |
0.0672 USDT |
0.0661 USDT |
0.0670 USDT |
0.0676 USDT |
| 2025-09-12 |
0.0657 USDT |
15,480,006.9900 OGN |
0.0658 USDT |
0.0648 USDT |
0.0654 USDT |
0.0667 USDT |
| 2025-09-11 |
0.0654 USDT |
12,560,686.4000 OGN |
0.0652 USDT |
0.0641 USDT |
0.0651 USDT |
0.0651 USDT |
| 2025-09-10 |
0.0649 USDT |
11,348,312.6600 OGN |
0.0644 USDT |
0.0640 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-09-09 |
0.0649 USDT |
16,830,808.8492 OGN |
0.0642 USDT |
0.0637 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-09-08 |
0.0648 USDT |
23,843,852.8500 OGN |
0.0637 USDT |
0.0632 USDT |
0.0637 USDT |
0.0656 USDT |
| 2025-09-07 |
0.0633 USDT |
8,255,439.4800 OGN |
0.0624 USDT |
0.0623 USDT |
0.0628 USDT |
0.0627 USDT |
| 2025-09-06 |
0.0627 USDT |
17,152,585.7100 OGN |
0.0620 USDT |
0.0613 USDT |
0.0617 USDT |
0.0623 USDT |
| 2025-09-05 |
0.0617 USDT |
16,141,448.4500 OGN |
0.0611 USDT |
0.0605 USDT |
0.0614 USDT |
0.0620 USDT |
| 2025-09-04 |
0.0609 USDT |
17,658,086.0300 OGN |
0.0630 USDT |
0.0593 USDT |
0.0599 USDT |
0.0609 USDT |
| 2025-09-03 |
0.0626 USDT |
15,077,674.9446 OGN |
0.0617 USDT |
0.0614 USDT |
0.0619 USDT |
0.0630 USDT |
| 2025-09-02 |
0.0621 USDT |
15,471,192.7500 OGN |
0.0617 USDT |
0.0610 USDT |
0.0618 USDT |
0.0623 USDT |
| 2025-09-01 |
0.0628 USDT |
13,617,527.9200 OGN |
0.0635 USDT |
0.0612 USDT |
0.0622 USDT |
0.0632 USDT |
| 2025-08-31 |
0.0672 USDT |
21,340,691.5800 OGN |
0.0669 USDT |
0.0661 USDT |
0.0669 USDT |
0.0662 USDT |
| 2025-08-30 |
0.0670 USDT |
14,100,919.0708 OGN |
0.0630 USDT |
0.0624 USDT |
0.0632 USDT |
0.0662 USDT |
| 2025-08-29 |
0.0646 USDT |
4,594,222.3800 OGN |
0.0662 USDT |
0.0622 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-08-28 |
0.0672 USDT |
14,117,986.7700 OGN |
0.0671 USDT |
0.0658 USDT |
0.0665 USDT |
0.0665 USDT |
| 2025-08-27 |
0.0682 USDT |
11,911,842.1000 OGN |
0.0700 USDT |
0.0666 USDT |
0.0679 USDT |
0.0666 USDT |