Identifier on Huobi: ognusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0570 USDT |
31,431,252.5743 OGN |
0.0586 USDT |
0.0553 USDT |
0.0560 USDT |
0.0584 USDT |
| 2025-06-01 |
0.0584 USDT |
17,536,134.4432 OGN |
0.0575 USDT |
0.0568 USDT |
0.0580 USDT |
0.0593 USDT |
| 2025-05-31 |
0.0607 USDT |
46,319,176.9461 OGN |
0.0681 USDT |
0.0565 USDT |
0.0576 USDT |
0.0583 USDT |
| 2025-05-30 |
0.0665 USDT |
15,731,379.5751 OGN |
0.0631 USDT |
0.0593 USDT |
0.0611 USDT |
0.0716 USDT |
| 2025-05-29 |
0.0664 USDT |
4,830,449.0900 OGN |
0.0661 USDT |
0.0640 USDT |
0.0644 USDT |
0.0642 USDT |
| 2025-05-28 |
0.0659 USDT |
5,822,401.9700 OGN |
0.0663 USDT |
0.0638 USDT |
0.0645 USDT |
0.0646 USDT |
| 2025-05-27 |
0.0656 USDT |
6,259,861.4657 OGN |
0.0647 USDT |
0.0627 USDT |
0.0641 USDT |
0.0662 USDT |
| 2025-05-26 |
0.0650 USDT |
2,857,678.7700 OGN |
0.0648 USDT |
0.0636 USDT |
0.0641 USDT |
0.0644 USDT |
| 2025-05-25 |
0.0632 USDT |
4,637,000.1900 OGN |
0.0641 USDT |
0.0617 USDT |
0.0622 USDT |
0.0647 USDT |
| 2025-05-24 |
0.0655 USDT |
1,721,198.7400 OGN |
0.0649 USDT |
0.0645 USDT |
0.0654 USDT |
0.0648 USDT |
| 2025-05-23 |
0.0687 USDT |
9,780,866.0700 OGN |
0.0700 USDT |
0.0652 USDT |
0.0672 USDT |
0.0679 USDT |
| 2025-05-22 |
0.0689 USDT |
2,328,128.8200 OGN |
0.0667 USDT |
0.0667 USDT |
0.0679 USDT |
0.0706 USDT |
| 2025-05-21 |
0.0658 USDT |
4,171,279.6700 OGN |
0.0645 USDT |
0.0639 USDT |
0.0649 USDT |
0.0654 USDT |
| 2025-05-20 |
0.0640 USDT |
4,778,542.5300 OGN |
0.0645 USDT |
0.0618 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-05-19 |
0.0630 USDT |
3,602,546.4600 OGN |
0.0656 USDT |
0.0613 USDT |
0.0623 USDT |
0.0641 USDT |
| 2025-05-18 |
0.0645 USDT |
2,323,667.3200 OGN |
0.0629 USDT |
0.0628 USDT |
0.0635 USDT |
0.0659 USDT |
| 2025-05-17 |
0.0630 USDT |
6,056,648.8667 OGN |
0.0649 USDT |
0.0619 USDT |
0.0626 USDT |
0.0629 USDT |
| 2025-05-16 |
0.0675 USDT |
5,199,258.7553 OGN |
0.0671 USDT |
0.0656 USDT |
0.0661 USDT |
0.0660 USDT |
| 2025-05-15 |
0.0683 USDT |
14,000,187.9555 OGN |
0.0707 USDT |
0.0661 USDT |
0.0672 USDT |
0.0691 USDT |
| 2025-05-14 |
0.0723 USDT |
16,480,093.6600 OGN |
0.0741 USDT |
0.0702 USDT |
0.0710 USDT |
0.0709 USDT |
| 2025-05-13 |
0.0694 USDT |
16,600,538.8500 OGN |
0.0710 USDT |
0.0667 USDT |
0.0679 USDT |
0.0717 USDT |
| 2025-05-12 |
0.0718 USDT |
35,311,072.7514 OGN |
0.0711 USDT |
0.0681 USDT |
0.0704 USDT |
0.0710 USDT |
| 2025-05-11 |
0.0722 USDT |
43,591,800.3878 OGN |
0.0720 USDT |
0.0694 USDT |
0.0706 USDT |
0.0705 USDT |
| 2025-05-10 |
0.0674 USDT |
9,578,880.0900 OGN |
0.0666 USDT |
0.0663 USDT |
0.0666 USDT |
0.0677 USDT |
| 2025-05-09 |
0.0654 USDT |
13,445,804.0176 OGN |
0.0632 USDT |
0.0631 USDT |
0.0637 USDT |
0.0661 USDT |
| 2025-05-08 |
0.0587 USDT |
4,863,420.8934 OGN |
0.0555 USDT |
0.0554 USDT |
0.0562 USDT |
0.0596 USDT |
| 2025-05-07 |
0.0552 USDT |
2,918,901.3319 OGN |
0.0552 USDT |
0.0541 USDT |
0.0547 USDT |
0.0546 USDT |
| 2025-05-06 |
0.0553 USDT |
694,007.7264 OGN |
0.0555 USDT |
0.0549 USDT |
0.0554 USDT |
0.0555 USDT |
| 2025-05-05 |
0.0561 USDT |
1,912,836.7700 OGN |
0.0559 USDT |
0.0550 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-05-04 |
0.0566 USDT |
1,751,329.9600 OGN |
0.0569 USDT |
0.0555 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-05-03 |
0.0586 USDT |
3,126,157.0400 OGN |
0.0611 USDT |
0.0562 USDT |
0.0574 USDT |
0.0571 USDT |
| 2025-05-02 |
0.0617 USDT |
1,464,483.2400 OGN |
0.0620 USDT |
0.0601 USDT |
0.0607 USDT |
0.0613 USDT |
| 2025-05-01 |
0.0614 USDT |
1,026,866.0100 OGN |
0.0610 USDT |
0.0604 USDT |
0.0607 USDT |
0.0625 USDT |
| 2025-04-30 |
0.0595 USDT |
1,156,872.3200 OGN |
0.0589 USDT |
0.0586 USDT |
0.0591 USDT |
0.0601 USDT |
| 2025-04-29 |
0.0612 USDT |
358,564.7700 OGN |
0.0609 USDT |
0.0609 USDT |
0.0610 USDT |
0.0609 USDT |
| 2025-04-28 |
0.0596 USDT |
1,539,176.6000 OGN |
0.0594 USDT |
0.0576 USDT |
0.0592 USDT |
0.0600 USDT |
| 2025-04-27 |
0.0606 USDT |
1,528,558.1500 OGN |
0.0618 USDT |
0.0592 USDT |
0.0599 USDT |
0.0604 USDT |
| 2025-04-26 |
0.0622 USDT |
2,576,178.1029 OGN |
0.0612 USDT |
0.0608 USDT |
0.0617 USDT |
0.0618 USDT |
| 2025-04-25 |
0.0614 USDT |
3,015,617.3120 OGN |
0.0604 USDT |
0.0602 USDT |
0.0608 USDT |
0.0613 USDT |
| 2025-04-24 |
0.0587 USDT |
1,909,503.8511 OGN |
0.0601 USDT |
0.0575 USDT |
0.0581 USDT |
0.0594 USDT |
| 2025-04-23 |
0.0603 USDT |
3,953,130.8164 OGN |
0.0604 USDT |
0.0591 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-04-22 |
0.0577 USDT |
1,582,911.7900 OGN |
0.0578 USDT |
0.0569 USDT |
0.0579 USDT |
0.0581 USDT |
| 2025-04-21 |
0.0618 USDT |
21,770,302.5594 OGN |
0.0617 USDT |
0.0583 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-04-20 |
0.0654 USDT |
55,864,584.2848 OGN |
0.0538 USDT |
0.0537 USDT |
0.0540 USDT |
0.0620 USDT |
| 2025-04-19 |
0.0519 USDT |
941,641.6300 OGN |
0.0518 USDT |
0.0517 USDT |
0.0520 USDT |
0.0521 USDT |
| 2025-04-18 |
0.0515 USDT |
6,942,843.6900 OGN |
0.0516 USDT |
0.0511 USDT |
0.0515 USDT |
0.0519 USDT |
| 2025-04-17 |
0.0523 USDT |
5,052,049.5300 OGN |
0.0531 USDT |
0.0515 USDT |
0.0517 USDT |
0.0515 USDT |
| 2025-04-16 |
0.0525 USDT |
10,772,469.0500 OGN |
0.0526 USDT |
0.0511 USDT |
0.0524 USDT |
0.0528 USDT |
| 2025-04-15 |
0.0539 USDT |
8,510,853.7400 OGN |
0.0533 USDT |
0.0528 USDT |
0.0534 USDT |
0.0534 USDT |
| 2025-04-14 |
0.0535 USDT |
14,126,508.2360 OGN |
0.0536 USDT |
0.0526 USDT |
0.0532 USDT |
0.0536 USDT |