Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.2413 USD |
144,763.7502 OGN |
0.2515 USD |
0.2275 USD |
0.2516 USD |
0.2403 USD |
| 2024-03-13 |
0.2526 USD |
541,036.0940 OGN |
0.2542 USD |
0.2391 USD |
0.2715 USD |
0.2502 USD |
| 2024-03-12 |
0.2341 USD |
274,305.2675 OGN |
0.2366 USD |
0.2223 USD |
0.2395 USD |
0.2368 USD |
| 2024-03-11 |
0.2306 USD |
159,240.7206 OGN |
0.2335 USD |
0.2151 USD |
0.2390 USD |
0.2356 USD |
| 2024-03-10 |
0.2347 USD |
182,012.4849 OGN |
0.2355 USD |
0.2230 USD |
0.2543 USD |
0.2261 USD |
| 2024-03-09 |
0.2358 USD |
147,390.5213 OGN |
0.2237 USD |
0.2230 USD |
0.2417 USD |
0.2334 USD |
| 2024-03-08 |
0.2233 USD |
259,036.7028 OGN |
0.2278 USD |
0.2108 USD |
0.2327 USD |
0.2248 USD |
| 2024-03-07 |
0.2185 USD |
129,435.8285 OGN |
0.2157 USD |
0.2097 USD |
0.2253 USD |
0.2219 USD |
| 2024-03-06 |
0.2023 USD |
315,482.0159 OGN |
0.1917 USD |
0.1837 USD |
0.2177 USD |
0.2118 USD |
| 2024-03-05 |
0.1860 USD |
1,299,418.5206 OGN |
0.2138 USD |
0.1511 USD |
0.2547 USD |
0.1869 USD |
| 2024-03-04 |
0.2197 USD |
365,736.5810 OGN |
0.2194 USD |
0.2060 USD |
0.2304 USD |
0.2153 USD |
| 2024-03-03 |
0.2174 USD |
271,275.4824 OGN |
0.2191 USD |
0.2020 USD |
0.2295 USD |
0.2213 USD |
| 2024-03-02 |
0.2111 USD |
155,038.0903 OGN |
0.2107 USD |
0.2050 USD |
0.2150 USD |
0.2132 USD |
| 2024-03-01 |
0.2122 USD |
434,560.7317 OGN |
0.1975 USD |
0.1975 USD |
0.2393 USD |
0.2102 USD |
| 2024-02-29 |
0.1971 USD |
337,822.3616 OGN |
0.1923 USD |
0.1923 USD |
0.2073 USD |
0.2010 USD |
| 2024-02-28 |
0.1927 USD |
435,737.2647 OGN |
0.1843 USD |
0.1764 USD |
0.1974 USD |
0.1856 USD |
| 2024-02-27 |
0.1838 USD |
128,220.6417 OGN |
0.1824 USD |
0.1800 USD |
0.1905 USD |
0.1834 USD |
| 2024-02-26 |
0.1782 USD |
171,383.9787 OGN |
0.1791 USD |
0.1737 USD |
0.1823 USD |
0.1815 USD |
| 2024-02-25 |
0.1751 USD |
38,455.3449 OGN |
0.1753 USD |
0.1719 USD |
0.1800 USD |
0.1800 USD |
| 2024-02-24 |
0.1763 USD |
583,932.1677 OGN |
0.1712 USD |
0.1660 USD |
0.1777 USD |
0.1754 USD |
| 2024-02-23 |
0.1714 USD |
116,618.4530 OGN |
0.1729 USD |
0.1678 USD |
0.1757 USD |
0.1693 USD |
| 2024-02-22 |
0.1740 USD |
109,133.5082 OGN |
0.1705 USD |
0.1670 USD |
0.1772 USD |
0.1730 USD |
| 2024-02-21 |
0.1697 USD |
40,252.8439 OGN |
0.1801 USD |
0.1629 USD |
0.1805 USD |
0.1652 USD |
| 2024-02-20 |
0.1828 USD |
650,889.0387 OGN |
0.1796 USD |
0.1560 USD |
0.1954 USD |
0.1768 USD |
| 2024-02-19 |
0.1756 USD |
410,470.7003 OGN |
0.1699 USD |
0.1695 USD |
0.1789 USD |
0.1755 USD |
| 2024-02-18 |
0.1686 USD |
102,139.0027 OGN |
0.1697 USD |
0.1662 USD |
0.1731 USD |
0.1667 USD |
| 2024-02-17 |
0.1685 USD |
42,659.1685 OGN |
0.1725 USD |
0.1653 USD |
0.1725 USD |
0.1675 USD |
| 2024-02-16 |
0.1774 USD |
317,247.7384 OGN |
0.1737 USD |
0.1719 USD |
0.1814 USD |
0.1721 USD |
| 2024-02-15 |
0.1723 USD |
616,760.0792 OGN |
0.1699 USD |
0.1677 USD |
0.1757 USD |
0.1737 USD |
| 2024-02-14 |
0.1691 USD |
324,449.3992 OGN |
0.1641 USD |
0.1639 USD |
0.1702 USD |
0.1692 USD |
| 2024-02-13 |
0.1644 USD |
1,043,961.5355 OGN |
0.1656 USD |
0.1595 USD |
0.1666 USD |
0.1637 USD |
| 2024-02-12 |
0.1635 USD |
210,432.8877 OGN |
0.1599 USD |
0.1577 USD |
0.1655 USD |
0.1655 USD |
| 2024-02-11 |
0.1627 USD |
33,763.5904 OGN |
0.1627 USD |
0.1597 USD |
0.1641 USD |
0.1597 USD |
| 2024-02-10 |
0.1626 USD |
285,241.6620 OGN |
0.1629 USD |
0.1604 USD |
0.1637 USD |
0.1637 USD |