Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1423 USD |
6,881.8333 OGN |
0.1415 USD |
0.1406 USD |
0.1445 USD |
0.1406 USD |
| 2024-05-02 |
0.1400 USD |
21,627.0626 OGN |
0.1402 USD |
0.1349 USD |
0.1432 USD |
0.1432 USD |
| 2024-05-01 |
0.1356 USD |
49,567.9750 OGN |
0.1393 USD |
0.1301 USD |
0.1410 USD |
0.1377 USD |
| 2024-04-30 |
0.1372 USD |
48,672.1807 OGN |
0.1457 USD |
0.1317 USD |
0.1477 USD |
0.1381 USD |
| 2024-04-29 |
0.1447 USD |
69,068.7942 OGN |
0.1484 USD |
0.1415 USD |
0.1484 USD |
0.1471 USD |
| 2024-04-28 |
0.1537 USD |
30,733.7959 OGN |
0.1537 USD |
0.1493 USD |
0.1575 USD |
0.1493 USD |
| 2024-04-27 |
0.1514 USD |
14,529.0658 OGN |
0.1538 USD |
0.1487 USD |
0.1552 USD |
0.1534 USD |
| 2024-04-26 |
0.1554 USD |
22,141.6203 OGN |
0.1584 USD |
0.1528 USD |
0.1589 USD |
0.1549 USD |
| 2024-04-25 |
0.1573 USD |
45,414.9400 OGN |
0.1589 USD |
0.1519 USD |
0.1647 USD |
0.1588 USD |
| 2024-04-24 |
0.1649 USD |
33,666.6903 OGN |
0.1676 USD |
0.1577 USD |
0.1701 USD |
0.1598 USD |
| 2024-04-23 |
0.1643 USD |
23,000.4396 OGN |
0.1659 USD |
0.1613 USD |
0.1668 USD |
0.1668 USD |
| 2024-04-22 |
0.1664 USD |
136,466.6293 OGN |
0.1636 USD |
0.1621 USD |
0.1676 USD |
0.1660 USD |
| 2024-04-21 |
0.1639 USD |
65,773.3618 OGN |
0.1654 USD |
0.1589 USD |
0.1657 USD |
0.1627 USD |
| 2024-04-20 |
0.1585 USD |
31,288.2131 OGN |
0.1519 USD |
0.1510 USD |
0.1657 USD |
0.1656 USD |
| 2024-04-19 |
0.1524 USD |
260,048.0327 OGN |
0.1577 USD |
0.1381 USD |
0.1638 USD |
0.1537 USD |
| 2024-04-18 |
0.1471 USD |
31,214.2519 OGN |
0.1472 USD |
0.1436 USD |
0.1567 USD |
0.1565 USD |
| 2024-04-17 |
0.1523 USD |
84,482.1718 OGN |
0.1526 USD |
0.1452 USD |
0.1619 USD |
0.1527 USD |
| 2024-04-16 |
0.1485 USD |
69,715.3817 OGN |
0.1470 USD |
0.1424 USD |
0.1527 USD |
0.1510 USD |
| 2024-04-15 |
0.1522 USD |
338,019.9277 OGN |
0.1551 USD |
0.1419 USD |
0.1641 USD |
0.1488 USD |
| 2024-04-14 |
0.1527 USD |
182,338.6878 OGN |
0.1435 USD |
0.1399 USD |
0.1642 USD |
0.1576 USD |
| 2024-04-13 |
0.1469 USD |
302,102.9506 OGN |
0.1734 USD |
0.1226 USD |
0.1813 USD |
0.1429 USD |
| 2024-04-12 |
0.1827 USD |
189,066.7864 OGN |
0.2103 USD |
0.1580 USD |
0.2151 USD |
0.1700 USD |
| 2024-04-11 |
0.2127 USD |
34,216.5175 OGN |
0.2194 USD |
0.2091 USD |
0.2194 USD |
0.2116 USD |
| 2024-04-10 |
0.2169 USD |
111,004.1055 OGN |
0.2254 USD |
0.2072 USD |
0.2284 USD |
0.2197 USD |
| 2024-04-09 |
0.2449 USD |
92,690.4545 OGN |
0.2441 USD |
0.2247 USD |
0.2600 USD |
0.2289 USD |
| 2024-04-08 |
0.2397 USD |
56,231.1993 OGN |
0.2386 USD |
0.2309 USD |
0.2427 USD |
0.2427 USD |
| 2024-04-07 |
0.2348 USD |
30,033.2961 OGN |
0.2331 USD |
0.2314 USD |
0.2434 USD |
0.2411 USD |
| 2024-04-06 |
0.2384 USD |
126,908.1793 OGN |
0.2323 USD |
0.2301 USD |
0.2427 USD |
0.2323 USD |
| 2024-04-05 |
0.2354 USD |
385,879.9026 OGN |
0.2254 USD |
0.2233 USD |
0.2481 USD |
0.2289 USD |
| 2024-04-04 |
0.2308 USD |
399,739.3988 OGN |
0.2289 USD |
0.2205 USD |
0.2439 USD |
0.2275 USD |
| 2024-04-03 |
0.2199 USD |
708,097.0574 OGN |
0.1972 USD |
0.1918 USD |
0.2344 USD |
0.2099 USD |
| 2024-04-02 |
0.1952 USD |
114,779.8418 OGN |
0.2100 USD |
0.1899 USD |
0.2100 USD |
0.1994 USD |
| 2024-04-01 |
0.2102 USD |
324,301.9582 OGN |
0.2177 USD |
0.2016 USD |
0.2263 USD |
0.2069 USD |
| 2024-03-31 |
0.2164 USD |
66,287.3416 OGN |
0.2134 USD |
0.2134 USD |
0.2191 USD |
0.2184 USD |
| 2024-03-30 |
0.2211 USD |
85,078.0032 OGN |
0.2254 USD |
0.2163 USD |
0.2286 USD |
0.2174 USD |
| 2024-03-29 |
0.2310 USD |
455,423.6591 OGN |
0.2141 USD |
0.2128 USD |
0.2481 USD |
0.2272 USD |
| 2024-03-28 |
0.2134 USD |
171,773.3505 OGN |
0.2134 USD |
0.2071 USD |
0.2173 USD |
0.2150 USD |
| 2024-03-27 |
0.2158 USD |
69,425.8860 OGN |
0.2228 USD |
0.2094 USD |
0.2253 USD |
0.2127 USD |
| 2024-03-26 |
0.2244 USD |
94,365.1107 OGN |
0.2203 USD |
0.2188 USD |
0.2292 USD |
0.2210 USD |
| 2024-03-25 |
0.2145 USD |
465,858.3589 OGN |
0.2106 USD |
0.2106 USD |
0.2226 USD |
0.2223 USD |
| 2024-03-24 |
0.2081 USD |
71,779.9125 OGN |
0.2025 USD |
0.2008 USD |
0.2107 USD |
0.2103 USD |
| 2024-03-23 |
0.2030 USD |
57,852.6375 OGN |
0.2004 USD |
0.1972 USD |
0.2080 USD |
0.2071 USD |
| 2024-03-22 |
0.2041 USD |
68,634.4261 OGN |
0.2075 USD |
0.1957 USD |
0.2118 USD |
0.1978 USD |
| 2024-03-21 |
0.2093 USD |
97,318.9897 OGN |
0.2047 USD |
0.2025 USD |
0.2140 USD |
0.2091 USD |
| 2024-03-20 |
0.1898 USD |
86,005.7316 OGN |
0.1871 USD |
0.1783 USD |
0.2041 USD |
0.2027 USD |
| 2024-03-19 |
0.1937 USD |
267,365.5828 OGN |
0.2055 USD |
0.1816 USD |
0.2073 USD |
0.1816 USD |
| 2024-03-18 |
0.2088 USD |
158,783.8865 OGN |
0.2151 USD |
0.2020 USD |
0.2158 USD |
0.2065 USD |
| 2024-03-17 |
0.2046 USD |
180,812.8098 OGN |
0.2086 USD |
0.1783 USD |
0.2170 USD |
0.2152 USD |
| 2024-03-16 |
0.2203 USD |
96,786.5711 OGN |
0.2289 USD |
0.2060 USD |
0.2332 USD |
0.2101 USD |
| 2024-03-15 |
0.2221 USD |
203,874.7725 OGN |
0.2441 USD |
0.2067 USD |
0.2453 USD |
0.2225 USD |