Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1513 EUR |
184,054.8843 OGN |
0.1521 EUR |
0.1491 EUR |
0.1566 EUR |
0.1516 EUR |
| 2024-12-04 |
0.1586 EUR |
496,804.6078 OGN |
0.1480 EUR |
0.1465 EUR |
0.1655 EUR |
0.1574 EUR |
| 2024-12-03 |
0.1437 EUR |
220,557.6165 OGN |
0.1400 EUR |
0.1388 EUR |
0.1500 EUR |
0.1464 EUR |
| 2024-12-02 |
0.1333 EUR |
170,339.8714 OGN |
0.1362 EUR |
0.1282 EUR |
0.1372 EUR |
0.1358 EUR |
| 2024-12-01 |
0.1346 EUR |
268,804.4887 OGN |
0.1294 EUR |
0.1260 EUR |
0.1400 EUR |
0.1354 EUR |
| 2024-11-30 |
0.1261 EUR |
104,667.0175 OGN |
0.1251 EUR |
0.1230 EUR |
0.1315 EUR |
0.1309 EUR |
| 2024-11-29 |
0.1237 EUR |
83,860.8620 OGN |
0.1198 EUR |
0.1184 EUR |
0.1263 EUR |
0.1253 EUR |
| 2024-11-28 |
0.1196 EUR |
106,324.4683 OGN |
0.1210 EUR |
0.1167 EUR |
0.1218 EUR |
0.1206 EUR |
| 2024-11-27 |
0.1170 EUR |
171,109.9806 OGN |
0.1089 EUR |
0.1078 EUR |
0.1210 EUR |
0.1197 EUR |
| 2024-11-26 |
0.1123 EUR |
129,538.3818 OGN |
0.1165 EUR |
0.1060 EUR |
0.1185 EUR |
0.1092 EUR |
| 2024-11-25 |
0.1197 EUR |
336,394.7032 OGN |
0.1209 EUR |
0.1111 EUR |
0.1250 EUR |
0.1146 EUR |
| 2024-11-24 |
0.1189 EUR |
205,999.4330 OGN |
0.1131 EUR |
0.1100 EUR |
0.1317 EUR |
0.1213 EUR |
| 2024-11-23 |
0.1091 EUR |
105,105.5214 OGN |
0.1055 EUR |
0.1048 EUR |
0.1142 EUR |
0.1108 EUR |
| 2024-11-22 |
0.1022 EUR |
112,098.9169 OGN |
0.1015 EUR |
0.0998 EUR |
0.1052 EUR |
0.1002 EUR |
| 2024-11-21 |
0.0952 EUR |
85,507.9902 OGN |
0.0938 EUR |
0.0918 EUR |
0.1005 EUR |
0.1001 EUR |
| 2024-11-20 |
0.0977 EUR |
205,762.0861 OGN |
0.0980 EUR |
0.0950 EUR |
0.0990 EUR |
0.0950 EUR |
| 2024-11-19 |
0.1032 EUR |
50,350.3316 OGN |
0.1014 EUR |
0.0970 EUR |
0.1078 EUR |
0.1011 EUR |
| 2024-11-18 |
0.0982 EUR |
73,455.5618 OGN |
0.0938 EUR |
0.0938 EUR |
0.1075 EUR |
0.1012 EUR |
| 2024-11-17 |
0.0994 EUR |
57,466.7265 OGN |
0.0973 EUR |
0.0940 EUR |
0.1048 EUR |
0.0948 EUR |
| 2024-11-16 |
0.0937 EUR |
84,922.4456 OGN |
0.0917 EUR |
0.0916 EUR |
0.0963 EUR |
0.0963 EUR |
| 2024-11-15 |
0.0855 EUR |
22,131.7020 OGN |
0.0869 EUR |
0.0833 EUR |
0.0875 EUR |
0.0866 EUR |
| 2024-11-14 |
0.0867 EUR |
83,319.0225 OGN |
0.0899 EUR |
0.0847 EUR |
0.0920 EUR |
0.0861 EUR |
| 2024-11-13 |
0.0895 EUR |
45,752.8935 OGN |
0.0935 EUR |
0.0868 EUR |
0.0935 EUR |
0.0897 EUR |
| 2024-11-12 |
0.0951 EUR |
114,157.5983 OGN |
0.0952 EUR |
0.0890 EUR |
0.0983 EUR |
0.0927 EUR |
| 2024-11-11 |
0.0952 EUR |
54,712.3198 OGN |
0.0936 EUR |
0.0915 EUR |
0.1017 EUR |
0.0915 EUR |
| 2024-11-10 |
0.0907 EUR |
45,240.9447 OGN |
0.0913 EUR |
0.0854 EUR |
0.0941 EUR |
0.0928 EUR |
| 2024-11-09 |
0.0892 EUR |
60,362.1461 OGN |
0.0865 EUR |
0.0856 EUR |
0.0989 EUR |
0.0907 EUR |
| 2024-11-08 |
0.0851 EUR |
173,397.8347 OGN |
0.0860 EUR |
0.0832 EUR |
0.0860 EUR |
0.0848 EUR |
| 2024-11-07 |
0.0866 EUR |
68,010.6980 OGN |
0.0875 EUR |
0.0838 EUR |
0.0888 EUR |
0.0857 EUR |
| 2024-11-06 |
0.0850 EUR |
228,083.3311 OGN |
0.0832 EUR |
0.0820 EUR |
0.0897 EUR |
0.0856 EUR |
| 2024-11-05 |
0.0834 EUR |
106,238.5838 OGN |
0.0730 EUR |
0.0727 EUR |
0.0919 EUR |
0.0825 EUR |
| 2024-11-04 |
0.0758 EUR |
144,246.0553 OGN |
0.0759 EUR |
0.0723 EUR |
0.0776 EUR |
0.0729 EUR |
| 2024-11-03 |
0.0817 EUR |
96,426.3324 OGN |
0.0861 EUR |
0.0745 EUR |
0.0889 EUR |
0.0779 EUR |
| 2024-11-02 |
0.0913 EUR |
252,782.3121 OGN |
0.0751 EUR |
0.0750 EUR |
0.1038 EUR |
0.0867 EUR |
| 2024-11-01 |
0.0733 EUR |
29,448.7017 OGN |
0.0723 EUR |
0.0720 EUR |
0.0760 EUR |
0.0741 EUR |
| 2024-10-31 |
0.0760 EUR |
129,655.6890 OGN |
0.0780 EUR |
0.0730 EUR |
0.0783 EUR |
0.0735 EUR |
| 2024-10-30 |
0.0782 EUR |
13,171.1513 OGN |
0.0788 EUR |
0.0776 EUR |
0.0790 EUR |
0.0781 EUR |
| 2024-10-29 |
0.0768 EUR |
32,479.9483 OGN |
0.0743 EUR |
0.0743 EUR |
0.0790 EUR |
0.0781 EUR |
| 2024-10-28 |
0.0738 EUR |
31,679.0254 OGN |
0.0738 EUR |
0.0723 EUR |
0.0749 EUR |
0.0723 EUR |
| 2024-10-27 |
0.0741 EUR |
19,762.6957 OGN |
0.0738 EUR |
0.0732 EUR |
0.0753 EUR |
0.0744 EUR |
| 2024-10-26 |
0.0735 EUR |
6,897.3517 OGN |
0.0731 EUR |
0.0724 EUR |
0.0743 EUR |
0.0736 EUR |
| 2024-10-25 |
0.0776 EUR |
55,896.4590 OGN |
0.0793 EUR |
0.0757 EUR |
0.0793 EUR |
0.0762 EUR |
| 2024-10-24 |
0.0788 EUR |
31,591.1861 OGN |
0.0788 EUR |
0.0775 EUR |
0.0800 EUR |
0.0796 EUR |
| 2024-10-23 |
0.0797 EUR |
39,889.7134 OGN |
0.0817 EUR |
0.0768 EUR |
0.0819 EUR |
0.0781 EUR |
| 2024-10-22 |
0.0823 EUR |
10,123.2295 OGN |
0.0829 EUR |
0.0807 EUR |
0.0830 EUR |
0.0807 EUR |
| 2024-10-21 |
0.0840 EUR |
54,686.1814 OGN |
0.0854 EUR |
0.0818 EUR |
0.0862 EUR |
0.0830 EUR |
| 2024-10-20 |
0.0841 EUR |
24,540.4250 OGN |
0.0814 EUR |
0.0814 EUR |
0.0855 EUR |
0.0850 EUR |
| 2024-10-19 |
0.0824 EUR |
7,420.0051 OGN |
0.0823 EUR |
0.0813 EUR |
0.0830 EUR |
0.0814 EUR |
| 2024-10-18 |
0.0807 EUR |
18,518.2622 OGN |
0.0799 EUR |
0.0799 EUR |
0.0810 EUR |
0.0810 EUR |
| 2024-10-17 |
0.0795 EUR |
10,730.5753 OGN |
0.0802 EUR |
0.0780 EUR |
0.0804 EUR |
0.0783 EUR |