Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.0526 USD |
5,613.0304 OGN |
0.0525 USD |
0.0523 USD |
0.0535 USD |
0.0535 USD |
| 2025-06-16 |
0.0553 USD |
570,727.7061 OGN |
0.0532 USD |
0.0532 USD |
0.0568 USD |
0.0553 USD |
| 2025-06-15 |
0.0528 USD |
392,577.6404 OGN |
0.0511 USD |
0.0511 USD |
0.0547 USD |
0.0527 USD |
| 2025-06-14 |
0.0518 USD |
24,014.8426 OGN |
0.0519 USD |
0.0516 USD |
0.0521 USD |
0.0517 USD |
| 2025-06-13 |
0.0507 USD |
172,011.5228 OGN |
0.0536 USD |
0.0500 USD |
0.0536 USD |
0.0505 USD |
| 2025-06-12 |
0.0569 USD |
212,371.1130 OGN |
0.0572 USD |
0.0557 USD |
0.0574 USD |
0.0557 USD |
| 2025-06-11 |
0.0595 USD |
77,426.6164 OGN |
0.0603 USD |
0.0583 USD |
0.0603 USD |
0.0601 USD |
| 2025-06-10 |
0.0591 USD |
17,891.4575 OGN |
0.0588 USD |
0.0586 USD |
0.0595 USD |
0.0586 USD |
| 2025-06-09 |
0.0546 USD |
23,552.5676 OGN |
0.0538 USD |
0.0535 USD |
0.0552 USD |
0.0550 USD |
| 2025-06-08 |
0.0549 USD |
31,084.2481 OGN |
0.0553 USD |
0.0540 USD |
0.0553 USD |
0.0544 USD |
| 2025-06-07 |
0.0551 USD |
73,250.4043 OGN |
0.0547 USD |
0.0545 USD |
0.0555 USD |
0.0547 USD |
| 2025-06-06 |
0.0544 USD |
168,180.0773 OGN |
0.0538 USD |
0.0535 USD |
0.0562 USD |
0.0562 USD |
| 2025-06-05 |
0.0565 USD |
86,442.9824 OGN |
0.0573 USD |
0.0554 USD |
0.0578 USD |
0.0560 USD |
| 2025-06-04 |
0.0574 USD |
256,653.8684 OGN |
0.0574 USD |
0.0565 USD |
0.0584 USD |
0.0570 USD |
| 2025-06-03 |
0.0582 USD |
294,178.8453 OGN |
0.0583 USD |
0.0572 USD |
0.0588 USD |
0.0580 USD |
| 2025-06-02 |
0.0571 USD |
338,422.0147 OGN |
0.0588 USD |
0.0555 USD |
0.0590 USD |
0.0584 USD |
| 2025-06-01 |
0.0583 USD |
169,742.0631 OGN |
0.0570 USD |
0.0563 USD |
0.0602 USD |
0.0582 USD |
| 2025-05-31 |
0.0600 USD |
309,357.3420 OGN |
0.0681 USD |
0.0568 USD |
0.0681 USD |
0.0583 USD |
| 2025-05-30 |
0.0699 USD |
1,328,222.1172 OGN |
0.0633 USD |
0.0598 USD |
0.0756 USD |
0.0725 USD |
| 2025-05-29 |
0.0662 USD |
260,816.5998 OGN |
0.0662 USD |
0.0641 USD |
0.0681 USD |
0.0641 USD |
| 2025-05-28 |
0.0659 USD |
198,862.4068 OGN |
0.0671 USD |
0.0638 USD |
0.0675 USD |
0.0642 USD |
| 2025-05-27 |
0.0654 USD |
38,618.4647 OGN |
0.0647 USD |
0.0629 USD |
0.0677 USD |
0.0669 USD |
| 2025-05-26 |
0.0650 USD |
67,218.9190 OGN |
0.0645 USD |
0.0638 USD |
0.0661 USD |
0.0638 USD |
| 2025-05-25 |
0.0634 USD |
94,755.8601 OGN |
0.0644 USD |
0.0620 USD |
0.0645 USD |
0.0622 USD |
| 2025-05-24 |
0.0654 USD |
40,106.5043 OGN |
0.0651 USD |
0.0648 USD |
0.0665 USD |
0.0654 USD |
| 2025-05-23 |
0.0692 USD |
142,844.5581 OGN |
0.0702 USD |
0.0658 USD |
0.0713 USD |
0.0680 USD |
| 2025-05-22 |
0.0679 USD |
346,747.8854 OGN |
0.0670 USD |
0.0660 USD |
0.0709 USD |
0.0697 USD |
| 2025-05-21 |
0.0658 USD |
286,005.8088 OGN |
0.0643 USD |
0.0640 USD |
0.0677 USD |
0.0659 USD |
| 2025-05-20 |
0.0641 USD |
257,664.5039 OGN |
0.0649 USD |
0.0625 USD |
0.0663 USD |
0.0644 USD |
| 2025-05-19 |
0.0634 USD |
173,773.5241 OGN |
0.0658 USD |
0.0618 USD |
0.0660 USD |
0.0643 USD |
| 2025-05-18 |
0.0645 USD |
61,109.9249 OGN |
0.0635 USD |
0.0633 USD |
0.0660 USD |
0.0646 USD |
| 2025-05-17 |
0.0633 USD |
76,142.8782 OGN |
0.0647 USD |
0.0620 USD |
0.0648 USD |
0.0630 USD |
| 2025-05-16 |
0.0675 USD |
213,003.1572 OGN |
0.0669 USD |
0.0659 USD |
0.0686 USD |
0.0664 USD |
| 2025-05-15 |
0.0684 USD |
178,060.6594 OGN |
0.0706 USD |
0.0660 USD |
0.0714 USD |
0.0674 USD |
| 2025-05-14 |
0.0722 USD |
179,270.6989 OGN |
0.0741 USD |
0.0705 USD |
0.0747 USD |
0.0709 USD |
| 2025-05-13 |
0.0709 USD |
164,900.8618 OGN |
0.0713 USD |
0.0671 USD |
0.0736 USD |
0.0731 USD |
| 2025-05-12 |
0.0726 USD |
148,182.2916 OGN |
0.0704 USD |
0.0699 USD |
0.0835 USD |
0.0733 USD |
| 2025-05-11 |
0.0724 USD |
274,757.8078 OGN |
0.0720 USD |
0.0697 USD |
0.0762 USD |
0.0708 USD |
| 2025-05-10 |
0.0673 USD |
102,696.3119 OGN |
0.0669 USD |
0.0663 USD |
0.0686 USD |
0.0676 USD |
| 2025-05-09 |
0.0654 USD |
86,050.2678 OGN |
0.0629 USD |
0.0629 USD |
0.0678 USD |
0.0657 USD |
| 2025-05-08 |
0.0601 USD |
73,603.5892 OGN |
0.0562 USD |
0.0562 USD |
0.0615 USD |
0.0611 USD |
| 2025-05-07 |
0.0548 USD |
38,602.3432 OGN |
0.0553 USD |
0.0544 USD |
0.0564 USD |
0.0548 USD |
| 2025-05-06 |
0.0548 USD |
41,139.4959 OGN |
0.0556 USD |
0.0535 USD |
0.0557 USD |
0.0552 USD |
| 2025-05-05 |
0.0556 USD |
11,330.2814 OGN |
0.0564 USD |
0.0551 USD |
0.0570 USD |
0.0556 USD |
| 2025-05-04 |
0.0566 USD |
16,323.2501 OGN |
0.0567 USD |
0.0558 USD |
0.0573 USD |
0.0562 USD |
| 2025-05-03 |
0.0591 USD |
11,167.2054 OGN |
0.0606 USD |
0.0585 USD |
0.0607 USD |
0.0588 USD |
| 2025-05-02 |
0.0615 USD |
54,820.5333 OGN |
0.0620 USD |
0.0605 USD |
0.0626 USD |
0.0610 USD |
| 2025-05-01 |
0.0623 USD |
49,476.0912 OGN |
0.0610 USD |
0.0607 USD |
0.0630 USD |
0.0616 USD |
| 2025-04-30 |
0.0609 USD |
95,376.0508 OGN |
0.0594 USD |
0.0586 USD |
0.0617 USD |
0.0617 USD |
| 2025-04-29 |
0.0606 USD |
47,068.4506 OGN |
0.0614 USD |
0.0591 USD |
0.0622 USD |
0.0594 USD |