Identifier on Kraken: OGNEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.4018 EUR |
393,242.9844 OGN |
0.4131 EUR |
0.3790 EUR |
0.4179 EUR |
0.3836 EUR |
| 2022-01-19 |
0.4307 EUR |
69,675.6146 OGN |
0.4405 EUR |
0.4155 EUR |
0.4411 EUR |
0.4203 EUR |
| 2022-01-18 |
0.4394 EUR |
84,349.7564 OGN |
0.4474 EUR |
0.4285 EUR |
0.4519 EUR |
0.4433 EUR |
| 2022-01-17 |
0.4463 EUR |
114,220.0733 OGN |
0.4762 EUR |
0.4385 EUR |
0.4762 EUR |
0.4467 EUR |
| 2022-01-16 |
0.4721 EUR |
175,368.7643 OGN |
0.4709 EUR |
0.4636 EUR |
0.4795 EUR |
0.4721 EUR |
| 2022-01-15 |
0.4649 EUR |
50,574.4261 OGN |
0.4590 EUR |
0.4556 EUR |
0.4742 EUR |
0.4672 EUR |
| 2022-01-14 |
0.4512 EUR |
40,055.7437 OGN |
0.4429 EUR |
0.4358 EUR |
0.4597 EUR |
0.4570 EUR |
| 2022-01-13 |
0.4654 EUR |
140,168.7388 OGN |
0.4729 EUR |
0.4470 EUR |
0.4801 EUR |
0.4490 EUR |
| 2022-01-12 |
0.4666 EUR |
64,151.2088 OGN |
0.4553 EUR |
0.4545 EUR |
0.4778 EUR |
0.4718 EUR |
| 2022-01-11 |
0.4470 EUR |
76,330.0840 OGN |
0.4346 EUR |
0.4346 EUR |
0.4574 EUR |
0.4506 EUR |
| 2022-01-10 |
0.4406 EUR |
215,868.5286 OGN |
0.4640 EUR |
0.4200 EUR |
0.4688 EUR |
0.4377 EUR |
| 2022-01-09 |
0.4641 EUR |
24,762.0912 OGN |
0.4597 EUR |
0.4526 EUR |
0.4761 EUR |
0.4673 EUR |
| 2022-01-08 |
0.4687 EUR |
143,387.9845 OGN |
0.4825 EUR |
0.4429 EUR |
0.4989 EUR |
0.4600 EUR |
| 2022-01-07 |
0.4910 EUR |
240,093.6655 OGN |
0.5184 EUR |
0.4697 EUR |
0.5184 EUR |
0.4814 EUR |
| 2022-01-06 |
0.5188 EUR |
55,115.0569 OGN |
0.5282 EUR |
0.5039 EUR |
0.5297 EUR |
0.5254 EUR |
| 2022-01-05 |
0.5811 EUR |
206,506.2451 OGN |
0.5878 EUR |
0.4957 EUR |
0.6159 EUR |
0.4977 EUR |
| 2022-01-04 |
0.5865 EUR |
184,995.5330 OGN |
0.5510 EUR |
0.5487 EUR |
0.6007 EUR |
0.5865 EUR |
| 2022-01-03 |
0.5682 EUR |
105,222.0664 OGN |
0.5623 EUR |
0.5545 EUR |
0.5773 EUR |
0.5664 EUR |
| 2022-01-02 |
0.5557 EUR |
95,878.3631 OGN |
0.5569 EUR |
0.5500 EUR |
0.5692 EUR |
0.5621 EUR |
| 2022-01-01 |
0.5483 EUR |
16,216.9771 OGN |
0.5438 EUR |
0.5423 EUR |
0.5545 EUR |
0.5497 EUR |
| 2021-12-31 |
0.5566 EUR |
99,316.3256 OGN |
0.5610 EUR |
0.5263 EUR |
0.5793 EUR |
0.5426 EUR |
| 2021-12-30 |
0.5604 EUR |
103,465.8589 OGN |
0.5435 EUR |
0.5410 EUR |
0.5746 EUR |
0.5556 EUR |
| 2021-12-29 |
0.5540 EUR |
111,835.4861 OGN |
0.5717 EUR |
0.5460 EUR |
0.5754 EUR |
0.5565 EUR |
| 2021-12-28 |
0.6034 EUR |
217,029.6691 OGN |
0.6319 EUR |
0.5682 EUR |
0.6319 EUR |
0.5722 EUR |
| 2021-12-27 |
0.6518 EUR |
116,021.1850 OGN |
0.6440 EUR |
0.6363 EUR |
0.6742 EUR |
0.6481 EUR |
| 2021-12-26 |
0.6403 EUR |
212,799.9810 OGN |
0.6272 EUR |
0.6128 EUR |
0.6511 EUR |
0.6483 EUR |
| 2021-12-25 |
0.6318 EUR |
235,442.0455 OGN |
0.5998 EUR |
0.5998 EUR |
0.6506 EUR |
0.6397 EUR |
| 2021-12-24 |
0.6035 EUR |
127,812.2646 OGN |
0.6041 EUR |
0.5816 EUR |
0.6234 EUR |
0.6002 EUR |
| 2021-12-23 |
0.5880 EUR |
274,752.6966 OGN |
0.5621 EUR |
0.5531 EUR |
0.6261 EUR |
0.6079 EUR |
| 2021-12-22 |
0.5748 EUR |
173,089.1440 OGN |
0.5520 EUR |
0.5460 EUR |
0.5920 EUR |
0.5590 EUR |
| 2021-12-21 |
0.5383 EUR |
168,715.9637 OGN |
0.5408 EUR |
0.5252 EUR |
0.5554 EUR |
0.5532 EUR |
| 2021-12-20 |
0.5580 EUR |
320,800.7391 OGN |
0.5335 EUR |
0.5137 EUR |
0.6114 EUR |
0.5368 EUR |
| 2021-12-19 |
0.5354 EUR |
30,172.1987 OGN |
0.5436 EUR |
0.5296 EUR |
0.5476 EUR |
0.5418 EUR |
| 2021-12-18 |
0.5400 EUR |
10,660.5191 OGN |
0.5363 EUR |
0.5336 EUR |
0.5450 EUR |
0.5403 EUR |
| 2021-12-17 |
0.5311 EUR |
33,118.3088 OGN |
0.5478 EUR |
0.5180 EUR |
0.5592 EUR |
0.5363 EUR |
| 2021-12-16 |
0.5644 EUR |
46,711.7377 OGN |
0.5497 EUR |
0.5471 EUR |
0.5936 EUR |
0.5484 EUR |
| 2021-12-15 |
0.5414 EUR |
16,298.2724 OGN |
0.5403 EUR |
0.5074 EUR |
0.5642 EUR |
0.5526 EUR |
| 2021-12-14 |
0.5276 EUR |
110,652.2219 OGN |
0.5330 EUR |
0.5145 EUR |
0.5463 EUR |
0.5382 EUR |
| 2021-12-13 |
0.5617 EUR |
55,567.7615 OGN |
0.5990 EUR |
0.5160 EUR |
0.5990 EUR |
0.5331 EUR |
| 2021-12-12 |
0.5963 EUR |
4,616.7290 OGN |
0.5982 EUR |
0.5800 EUR |
0.6093 EUR |
0.6055 EUR |
| 2021-12-11 |
0.5800 EUR |
27,941.8056 OGN |
0.5623 EUR |
0.5530 EUR |
0.5941 EUR |
0.5922 EUR |
| 2021-12-10 |
0.5833 EUR |
368,598.4044 OGN |
0.6065 EUR |
0.5688 EUR |
0.6096 EUR |
0.5769 EUR |
| 2021-12-09 |
0.6233 EUR |
60,699.3070 OGN |
0.6466 EUR |
0.5900 EUR |
0.6466 EUR |
0.5986 EUR |
| 2021-12-08 |
0.6462 EUR |
69,535.9036 OGN |
0.6398 EUR |
0.6148 EUR |
0.6829 EUR |
0.6414 EUR |
| 2021-12-07 |
0.6652 EUR |
38,448.5311 OGN |
0.6675 EUR |
0.6362 EUR |
0.6839 EUR |
0.6440 EUR |
| 2021-12-06 |
0.6151 EUR |
38,797.5808 OGN |
0.6342 EUR |
0.5852 EUR |
0.6661 EUR |
0.6646 EUR |
| 2021-12-05 |
0.6673 EUR |
32,766.2771 OGN |
0.7140 EUR |
0.6300 EUR |
0.7261 EUR |
0.6654 EUR |
| 2021-12-04 |
0.6763 EUR |
194,712.6893 OGN |
0.8435 EUR |
0.5391 EUR |
0.8435 EUR |
0.7124 EUR |
| 2021-12-03 |
0.8800 EUR |
110,221.2844 OGN |
0.8865 EUR |
0.8261 EUR |
0.9439 EUR |
0.8529 EUR |
| 2021-12-02 |
0.8817 EUR |
51,068.8360 OGN |
0.8963 EUR |
0.8639 EUR |
0.9001 EUR |
0.8858 EUR |