Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0509 USD |
239,237.6488 OGN |
0.0504 USD |
0.0485 USD |
0.0519 USD |
0.0485 USD |
| 2025-10-15 |
0.0516 USD |
86,501.9797 OGN |
0.0511 USD |
0.0494 USD |
0.0536 USD |
0.0501 USD |
| 2025-10-14 |
0.0491 USD |
60,404.5511 OGN |
0.0526 USD |
0.0486 USD |
0.0526 USD |
0.0491 USD |
| 2025-10-13 |
0.0514 USD |
58,720.1509 OGN |
0.0502 USD |
0.0496 USD |
0.0520 USD |
0.0505 USD |
| 2025-10-12 |
0.0463 USD |
58,795.2020 OGN |
0.0451 USD |
0.0448 USD |
0.0512 USD |
0.0512 USD |
| 2025-10-11 |
0.0457 USD |
321,709.2003 OGN |
0.0457 USD |
0.0445 USD |
0.0467 USD |
0.0463 USD |
| 2025-10-10 |
0.0592 USD |
188,394.1845 OGN |
0.0586 USD |
0.0585 USD |
0.0596 USD |
0.0593 USD |
| 2025-10-09 |
0.0579 USD |
67,496.6755 OGN |
0.0592 USD |
0.0574 USD |
0.0592 USD |
0.0578 USD |
| 2025-10-08 |
0.0606 USD |
33,111.7846 OGN |
0.0608 USD |
0.0600 USD |
0.0622 USD |
0.0622 USD |
| 2025-10-07 |
0.0626 USD |
83,218.5915 OGN |
0.0638 USD |
0.0610 USD |
0.0641 USD |
0.0615 USD |
| 2025-10-06 |
0.0643 USD |
13,021.4887 OGN |
0.0633 USD |
0.0627 USD |
0.0651 USD |
0.0651 USD |
| 2025-10-05 |
0.0634 USD |
46,910.7055 OGN |
0.0631 USD |
0.0629 USD |
0.0643 USD |
0.0630 USD |
| 2025-10-04 |
0.0632 USD |
41,282.0732 OGN |
0.0631 USD |
0.0627 USD |
0.0641 USD |
0.0628 USD |
| 2025-10-03 |
0.0634 USD |
576,247.3197 OGN |
0.0611 USD |
0.0611 USD |
0.0670 USD |
0.0633 USD |
| 2025-10-02 |
0.0597 USD |
191,398.0763 OGN |
0.0593 USD |
0.0591 USD |
0.0610 USD |
0.0599 USD |
| 2025-10-01 |
0.0580 USD |
8,929.6703 OGN |
0.0566 USD |
0.0565 USD |
0.0590 USD |
0.0590 USD |
| 2025-09-30 |
0.0584 USD |
113,557.4191 OGN |
0.0566 USD |
0.0561 USD |
0.0588 USD |
0.0563 USD |
| 2025-09-29 |
0.0574 USD |
204,680.0251 OGN |
0.0576 USD |
0.0568 USD |
0.0595 USD |
0.0568 USD |
| 2025-09-28 |
0.0555 USD |
102,635.4663 OGN |
0.0561 USD |
0.0551 USD |
0.0561 USD |
0.0556 USD |
| 2025-09-27 |
0.0568 USD |
8,986.9589 OGN |
0.0574 USD |
0.0561 USD |
0.0576 USD |
0.0566 USD |
| 2025-09-26 |
0.0553 USD |
102,182.8610 OGN |
0.0558 USD |
0.0547 USD |
0.0562 USD |
0.0562 USD |
| 2025-09-25 |
0.0559 USD |
152,779.5294 OGN |
0.0576 USD |
0.0541 USD |
0.0577 USD |
0.0550 USD |
| 2025-09-24 |
0.0584 USD |
56,509.6247 OGN |
0.0581 USD |
0.0574 USD |
0.0591 USD |
0.0587 USD |
| 2025-09-23 |
0.0576 USD |
93,129.1944 OGN |
0.0577 USD |
0.0572 USD |
0.0586 USD |
0.0579 USD |
| 2025-09-22 |
0.0588 USD |
344,315.0927 OGN |
0.0636 USD |
0.0566 USD |
0.0636 USD |
0.0575 USD |
| 2025-09-21 |
0.0643 USD |
49,202.2184 OGN |
0.0653 USD |
0.0635 USD |
0.0661 USD |
0.0636 USD |
| 2025-09-20 |
0.0648 USD |
5,255.3467 OGN |
0.0644 USD |
0.0644 USD |
0.0653 USD |
0.0645 USD |
| 2025-09-19 |
0.0654 USD |
227,423.5498 OGN |
0.0676 USD |
0.0643 USD |
0.0676 USD |
0.0645 USD |
| 2025-09-18 |
0.0671 USD |
50,063.2047 OGN |
0.0673 USD |
0.0663 USD |
0.0681 USD |
0.0670 USD |
| 2025-09-17 |
0.0626 USD |
6,705.4503 OGN |
0.0625 USD |
0.0622 USD |
0.0631 USD |
0.0622 USD |
| 2025-09-16 |
0.0618 USD |
91,601.1249 OGN |
0.0618 USD |
0.0609 USD |
0.0627 USD |
0.0623 USD |
| 2025-09-15 |
0.0625 USD |
96,519.6546 OGN |
0.0638 USD |
0.0619 USD |
0.0653 USD |
0.0619 USD |
| 2025-09-14 |
0.0672 USD |
87,136.2753 OGN |
0.0676 USD |
0.0648 USD |
0.0676 USD |
0.0648 USD |
| 2025-09-13 |
0.0680 USD |
69,474.8014 OGN |
0.0675 USD |
0.0667 USD |
0.0687 USD |
0.0673 USD |
| 2025-09-12 |
0.0659 USD |
42,309.3600 OGN |
0.0657 USD |
0.0652 USD |
0.0668 USD |
0.0655 USD |
| 2025-09-11 |
0.0654 USD |
4,979.5684 OGN |
0.0660 USD |
0.0638 USD |
0.0661 USD |
0.0638 USD |
| 2025-09-10 |
0.0645 USD |
159,176.0849 OGN |
0.0644 USD |
0.0639 USD |
0.0655 USD |
0.0639 USD |
| 2025-09-09 |
0.0653 USD |
38,494.6609 OGN |
0.0646 USD |
0.0639 USD |
0.0663 USD |
0.0648 USD |
| 2025-09-08 |
0.0650 USD |
411,073.3658 OGN |
0.0635 USD |
0.0635 USD |
0.0689 USD |
0.0648 USD |
| 2025-09-07 |
0.0634 USD |
65,410.7775 OGN |
0.0627 USD |
0.0625 USD |
0.0645 USD |
0.0641 USD |
| 2025-09-06 |
0.0632 USD |
15,863.6874 OGN |
0.0622 USD |
0.0613 USD |
0.0642 USD |
0.0633 USD |
| 2025-09-05 |
0.0621 USD |
37,869.8046 OGN |
0.0620 USD |
0.0616 USD |
0.0628 USD |
0.0628 USD |
| 2025-09-04 |
0.0607 USD |
35,898.5082 OGN |
0.0624 USD |
0.0593 USD |
0.0624 USD |
0.0604 USD |
| 2025-09-03 |
0.0620 USD |
120,952.7601 OGN |
0.0621 USD |
0.0615 USD |
0.0633 USD |
0.0630 USD |
| 2025-09-02 |
0.0621 USD |
77,196.3631 OGN |
0.0618 USD |
0.0609 USD |
0.0629 USD |
0.0619 USD |
| 2025-09-01 |
0.0626 USD |
61,539.5692 OGN |
0.0632 USD |
0.0608 USD |
0.0639 USD |
0.0608 USD |
| 2025-08-31 |
0.0655 USD |
93,828.0844 OGN |
0.0669 USD |
0.0638 USD |
0.0684 USD |
0.0643 USD |
| 2025-08-30 |
0.0687 USD |
1,194,287.9561 OGN |
0.0634 USD |
0.0632 USD |
0.0768 USD |
0.0662 USD |
| 2025-08-29 |
0.0630 USD |
121,437.9782 OGN |
0.0661 USD |
0.0622 USD |
0.0661 USD |
0.0627 USD |
| 2025-08-28 |
0.0667 USD |
190,010.8032 OGN |
0.0674 USD |
0.0650 USD |
0.0682 USD |
0.0662 USD |