Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0392 USD |
76,211.4214 OGN |
0.0404 USD |
0.0368 USD |
0.0404 USD |
0.0372 USD |
| 2025-11-18 |
0.0401 USD |
98,601.5403 OGN |
0.0389 USD |
0.0389 USD |
0.0409 USD |
0.0408 USD |
| 2025-11-17 |
0.0397 USD |
92,751.1854 OGN |
0.0400 USD |
0.0391 USD |
0.0410 USD |
0.0393 USD |
| 2025-11-16 |
0.0409 USD |
251,437.1637 OGN |
0.0396 USD |
0.0396 USD |
0.0433 USD |
0.0426 USD |
| 2025-11-15 |
0.0386 USD |
33,007.7660 OGN |
0.0389 USD |
0.0384 USD |
0.0389 USD |
0.0389 USD |
| 2025-11-14 |
0.0384 USD |
98,628.7766 OGN |
0.0390 USD |
0.0375 USD |
0.0391 USD |
0.0383 USD |
| 2025-11-13 |
0.0416 USD |
13,253.8105 OGN |
0.0416 USD |
0.0416 USD |
0.0416 USD |
0.0416 USD |
| 2025-11-12 |
0.0419 USD |
9,111.7400 OGN |
0.0419 USD |
0.0419 USD |
0.0419 USD |
0.0419 USD |
| 2025-11-11 |
0.0428 USD |
11,265.0964 OGN |
0.0430 USD |
0.0428 USD |
0.0431 USD |
0.0429 USD |
| 2025-11-10 |
0.0441 USD |
103,582.1472 OGN |
0.0432 USD |
0.0432 USD |
0.0444 USD |
0.0439 USD |
| 2025-11-09 |
0.0434 USD |
42,453.9022 OGN |
0.0439 USD |
0.0424 USD |
0.0453 USD |
0.0448 USD |
| 2025-11-08 |
0.0444 USD |
338,760.4373 OGN |
0.0424 USD |
0.0415 USD |
0.0507 USD |
0.0445 USD |
| 2025-11-07 |
0.0402 USD |
47,502.3395 OGN |
0.0397 USD |
0.0397 USD |
0.0405 USD |
0.0405 USD |
| 2025-11-06 |
0.0396 USD |
22,500.0000 OGN |
0.0396 USD |
0.0396 USD |
0.0396 USD |
0.0396 USD |
| 2025-11-05 |
0.0379 USD |
67,238.9091 OGN |
0.0382 USD |
0.0363 USD |
0.0388 USD |
0.0387 USD |
| 2025-11-04 |
0.0420 USD |
111,884.7652 OGN |
0.0430 USD |
0.0415 USD |
0.0430 USD |
0.0424 USD |
| 2025-11-03 |
0.0420 USD |
73,969.1707 OGN |
0.0462 USD |
0.0404 USD |
0.0462 USD |
0.0425 USD |
| 2025-11-02 |
0.0453 USD |
65,329.7230 OGN |
0.0454 USD |
0.0446 USD |
0.0459 USD |
0.0457 USD |
| 2025-11-01 |
0.0453 USD |
1,899.1986 OGN |
0.0453 USD |
0.0452 USD |
0.0454 USD |
0.0452 USD |
| 2025-10-31 |
0.0452 USD |
85,811.1167 OGN |
0.0446 USD |
0.0446 USD |
0.0454 USD |
0.0452 USD |
| 2025-10-30 |
0.0439 USD |
215,403.9906 OGN |
0.0467 USD |
0.0436 USD |
0.0467 USD |
0.0439 USD |
| 2025-10-29 |
0.0468 USD |
25,216.2936 OGN |
0.0468 USD |
0.0464 USD |
0.0475 USD |
0.0464 USD |
| 2025-10-28 |
0.0481 USD |
213,620.2820 OGN |
0.0486 USD |
0.0461 USD |
0.0489 USD |
0.0465 USD |
| 2025-10-27 |
0.0501 USD |
27,629.4052 OGN |
0.0501 USD |
0.0494 USD |
0.0505 USD |
0.0497 USD |
| 2025-10-26 |
0.0480 USD |
38,531.2889 OGN |
0.0476 USD |
0.0473 USD |
0.0489 USD |
0.0489 USD |
| 2025-10-25 |
0.0473 USD |
25,934.9915 OGN |
0.0474 USD |
0.0470 USD |
0.0476 USD |
0.0474 USD |
| 2025-10-24 |
0.0476 USD |
96,450.1273 OGN |
0.0474 USD |
0.0470 USD |
0.0482 USD |
0.0477 USD |
| 2025-10-23 |
0.0471 USD |
11,315.4796 OGN |
0.0463 USD |
0.0461 USD |
0.0471 USD |
0.0471 USD |
| 2025-10-22 |
0.0473 USD |
95,585.8741 OGN |
0.0472 USD |
0.0464 USD |
0.0475 USD |
0.0465 USD |
| 2025-10-21 |
0.0484 USD |
168,158.1741 OGN |
0.0487 USD |
0.0468 USD |
0.0507 USD |
0.0493 USD |
| 2025-10-20 |
0.0499 USD |
164,876.2670 OGN |
0.0490 USD |
0.0487 USD |
0.0505 USD |
0.0500 USD |
| 2025-10-19 |
0.0479 USD |
483,992.1646 OGN |
0.0480 USD |
0.0468 USD |
0.0500 USD |
0.0500 USD |
| 2025-10-18 |
0.0482 USD |
105,063.6035 OGN |
0.0480 USD |
0.0477 USD |
0.0484 USD |
0.0482 USD |
| 2025-10-17 |
0.0472 USD |
109,664.5236 OGN |
0.0490 USD |
0.0454 USD |
0.0490 USD |
0.0474 USD |
| 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 |