Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.1647 USD |
897,422.3748 OGN |
0.1555 USD |
0.1536 USD |
0.1768 USD |
0.1597 USD |
| 2024-12-03 |
0.1506 USD |
287,067.2401 OGN |
0.1478 USD |
0.1460 USD |
0.1544 USD |
0.1482 USD |
| 2024-12-02 |
0.1390 USD |
168,714.7494 OGN |
0.1439 USD |
0.1337 USD |
0.1448 USD |
0.1417 USD |
| 2024-12-01 |
0.1419 USD |
280,924.5498 OGN |
0.1365 USD |
0.1327 USD |
0.1477 USD |
0.1436 USD |
| 2024-11-30 |
0.1344 USD |
100,473.4499 OGN |
0.1319 USD |
0.1297 USD |
0.1392 USD |
0.1373 USD |
| 2024-11-29 |
0.1298 USD |
129,254.0050 OGN |
0.1268 USD |
0.1249 USD |
0.1332 USD |
0.1327 USD |
| 2024-11-28 |
0.1265 USD |
153,038.1575 OGN |
0.1284 USD |
0.1226 USD |
0.1298 USD |
0.1262 USD |
| 2024-11-27 |
0.1213 USD |
325,331.3376 OGN |
0.1139 USD |
0.1127 USD |
0.1281 USD |
0.1277 USD |
| 2024-11-26 |
0.1181 USD |
530,603.1571 OGN |
0.1210 USD |
0.1105 USD |
0.1243 USD |
0.1147 USD |
| 2024-11-25 |
0.1246 USD |
1,028,097.1467 OGN |
0.1256 USD |
0.1111 USD |
0.1454 USD |
0.1241 USD |
| 2024-11-24 |
0.1220 USD |
422,189.2620 OGN |
0.1182 USD |
0.1150 USD |
0.1370 USD |
0.1219 USD |
| 2024-11-23 |
0.1157 USD |
323,052.5101 OGN |
0.1100 USD |
0.1081 USD |
0.1199 USD |
0.1175 USD |
| 2024-11-22 |
0.1070 USD |
258,072.7031 OGN |
0.1067 USD |
0.1046 USD |
0.1099 USD |
0.1057 USD |
| 2024-11-21 |
0.1018 USD |
140,639.0293 OGN |
0.1001 USD |
0.0971 USD |
0.1059 USD |
0.1058 USD |
| 2024-11-20 |
0.1029 USD |
261,789.6967 OGN |
0.1043 USD |
0.0911 USD |
0.1127 USD |
0.1011 USD |
| 2024-11-19 |
0.1057 USD |
144,322.6637 OGN |
0.1079 USD |
0.1026 USD |
0.1092 USD |
0.1026 USD |
| 2024-11-18 |
0.1069 USD |
227,110.6869 OGN |
0.1005 USD |
0.1002 USD |
0.1160 USD |
0.1068 USD |
| 2024-11-17 |
0.1056 USD |
303,430.8060 OGN |
0.1032 USD |
0.0983 USD |
0.1117 USD |
0.0990 USD |
| 2024-11-16 |
0.0989 USD |
177,401.8318 OGN |
0.0961 USD |
0.0961 USD |
0.1020 USD |
0.1020 USD |
| 2024-11-15 |
0.0913 USD |
16,187.2001 OGN |
0.0914 USD |
0.0878 USD |
0.0928 USD |
0.0918 USD |
| 2024-11-14 |
0.0923 USD |
143,999.7617 OGN |
0.0954 USD |
0.0896 USD |
0.0969 USD |
0.0913 USD |
| 2024-11-13 |
0.0964 USD |
270,904.9713 OGN |
0.0996 USD |
0.0916 USD |
0.1011 USD |
0.0946 USD |
| 2024-11-12 |
0.1014 USD |
136,140.5959 OGN |
0.1021 USD |
0.0949 USD |
0.1057 USD |
0.0978 USD |
| 2024-11-11 |
0.1023 USD |
172,986.9871 OGN |
0.1005 USD |
0.0993 USD |
0.1099 USD |
0.0996 USD |
| 2024-11-10 |
0.0980 USD |
26,677.5348 OGN |
0.0980 USD |
0.0940 USD |
0.1005 USD |
0.0989 USD |
| 2024-11-09 |
0.0966 USD |
342,058.9451 OGN |
0.0923 USD |
0.0898 USD |
0.1090 USD |
0.0963 USD |
| 2024-11-08 |
0.0914 USD |
106,583.4566 OGN |
0.0925 USD |
0.0890 USD |
0.0925 USD |
0.0910 USD |
| 2024-11-07 |
0.0928 USD |
83,980.1120 OGN |
0.0939 USD |
0.0904 USD |
0.0952 USD |
0.0920 USD |
| 2024-11-06 |
0.0923 USD |
530,538.0246 OGN |
0.0910 USD |
0.0878 USD |
0.0988 USD |
0.0924 USD |
| 2024-11-05 |
0.0922 USD |
252,953.8524 OGN |
0.0810 USD |
0.0792 USD |
0.0990 USD |
0.0899 USD |
| 2024-11-04 |
0.0824 USD |
96,755.2338 OGN |
0.0821 USD |
0.0780 USD |
0.0842 USD |
0.0782 USD |
| 2024-11-03 |
0.0882 USD |
394,201.8425 OGN |
0.0922 USD |
0.0806 USD |
0.0937 USD |
0.0835 USD |
| 2024-11-02 |
0.0966 USD |
903,259.1896 OGN |
0.0812 USD |
0.0812 USD |
0.1174 USD |
0.1045 USD |
| 2024-11-01 |
0.0801 USD |
18,350.6772 OGN |
0.0797 USD |
0.0785 USD |
0.0821 USD |
0.0799 USD |
| 2024-10-31 |
0.0825 USD |
380,147.5072 OGN |
0.0848 USD |
0.0783 USD |
0.0858 USD |
0.0797 USD |
| 2024-10-30 |
0.0848 USD |
10,112.6405 OGN |
0.0855 USD |
0.0843 USD |
0.0856 USD |
0.0848 USD |
| 2024-10-29 |
0.0829 USD |
31,861.4029 OGN |
0.0805 USD |
0.0803 USD |
0.0856 USD |
0.0845 USD |
| 2024-10-28 |
0.0798 USD |
58,847.2599 OGN |
0.0798 USD |
0.0781 USD |
0.0831 USD |
0.0797 USD |
| 2024-10-27 |
0.0798 USD |
46,719.6175 OGN |
0.0797 USD |
0.0790 USD |
0.0812 USD |
0.0803 USD |
| 2024-10-26 |
0.0792 USD |
13,379.4494 OGN |
0.0790 USD |
0.0780 USD |
0.0802 USD |
0.0794 USD |
| 2024-10-25 |
0.0837 USD |
43,952.3861 OGN |
0.0858 USD |
0.0820 USD |
0.0858 USD |
0.0834 USD |
| 2024-10-24 |
0.0860 USD |
33,849.9984 OGN |
0.0855 USD |
0.0838 USD |
0.0865 USD |
0.0865 USD |
| 2024-10-23 |
0.0845 USD |
29,961.0971 OGN |
0.0884 USD |
0.0825 USD |
0.0884 USD |
0.0838 USD |
| 2024-10-22 |
0.0888 USD |
7,344.6533 OGN |
0.0889 USD |
0.0872 USD |
0.0901 USD |
0.0881 USD |
| 2024-10-21 |
0.0915 USD |
144,375.3900 OGN |
0.0927 USD |
0.0884 USD |
0.0935 USD |
0.0908 USD |
| 2024-10-20 |
0.0913 USD |
118,983.7916 OGN |
0.0888 USD |
0.0881 USD |
0.0931 USD |
0.0918 USD |
| 2024-10-19 |
0.0890 USD |
9,553.5804 OGN |
0.0897 USD |
0.0878 USD |
0.0904 USD |
0.0886 USD |
| 2024-10-18 |
0.0878 USD |
13,268.8203 OGN |
0.0865 USD |
0.0863 USD |
0.0886 USD |
0.0883 USD |
| 2024-10-17 |
0.0856 USD |
9,909.2189 OGN |
0.0870 USD |
0.0845 USD |
0.0875 USD |
0.0860 USD |
| 2024-10-16 |
0.0873 USD |
12,471.5423 OGN |
0.0879 USD |
0.0860 USD |
0.0886 USD |
0.0867 USD |