Crypto exchange Kraken

Market Origin Protocol (OGN) / USD

Identifier on Kraken: OGNUSD
Price
Date Price Volume Open Low High Close
2025-03-26 0.0688 USD 13,653.7418 OGN 0.0692 USD 0.0666 USD 0.0692 USD 0.0672 USD
2025-03-25 0.0678 USD 12,931.4707 OGN 0.0678 USD 0.0676 USD 0.0683 USD 0.0683 USD
2025-03-24 0.0680 USD 39,770.7981 OGN 0.0662 USD 0.0660 USD 0.0689 USD 0.0689 USD
2025-03-23 0.0674 USD 11,952.4797 OGN 0.0659 USD 0.0659 USD 0.0692 USD 0.0673 USD
2025-03-22 0.0654 USD 14,654.8464 OGN 0.0641 USD 0.0641 USD 0.0663 USD 0.0658 USD
2025-03-21 0.0638 USD 33,285.3356 OGN 0.0642 USD 0.0626 USD 0.0649 USD 0.0635 USD
2025-03-20 0.0659 USD 25,104.0690 OGN 0.0673 USD 0.0644 USD 0.0673 USD 0.0645 USD
2025-03-19 0.0671 USD 65,597.4511 OGN 0.0661 USD 0.0656 USD 0.0696 USD 0.0670 USD
2025-03-18 0.0635 USD 196.2581 OGN 0.0638 USD 0.0635 USD 0.0638 USD 0.0635 USD
2025-03-17 0.0638 USD 6,047.7805 OGN 0.0630 USD 0.0630 USD 0.0652 USD 0.0648 USD
2025-03-16 0.0623 USD 8,746.3257 OGN 0.0636 USD 0.0618 USD 0.0636 USD 0.0618 USD
2025-03-15 0.0634 USD 17,316.4587 OGN 0.0626 USD 0.0626 USD 0.0642 USD 0.0642 USD
2025-03-14 0.0608 USD 5,085.8540 OGN 0.0603 USD 0.0603 USD 0.0620 USD 0.0620 USD
2025-03-13 0.0601 USD 32,072.1417 OGN 0.0616 USD 0.0588 USD 0.0620 USD 0.0593 USD
2025-03-12 0.0602 USD 464,156.8210 OGN 0.0589 USD 0.0580 USD 0.0611 USD 0.0606 USD
2025-03-11 0.0587 USD 259,816.8261 OGN 0.0566 USD 0.0530 USD 0.0637 USD 0.0604 USD
2025-03-10 0.0599 USD 122,142.9024 OGN 0.0597 USD 0.0549 USD 0.0640 USD 0.0564 USD
2025-03-09 0.0647 USD 270,051.1100 OGN 0.0648 USD 0.0589 USD 0.0671 USD 0.0600 USD
2025-03-08 0.0652 USD 416.7317 OGN 0.0650 USD 0.0648 USD 0.0657 USD 0.0648 USD
2025-03-07 0.0665 USD 51,797.8810 OGN 0.0663 USD 0.0628 USD 0.0685 USD 0.0661 USD
2025-03-06 0.0683 USD 43,304.0453 OGN 0.0679 USD 0.0658 USD 0.0695 USD 0.0673 USD
2025-03-05 0.0651 USD 28,122.0358 OGN 0.0648 USD 0.0643 USD 0.0674 USD 0.0658 USD
2025-03-04 0.0632 USD 149,168.8784 OGN 0.0663 USD 0.0613 USD 0.0663 USD 0.0626 USD
2025-03-03 0.0718 USD 97,375.4531 OGN 0.0762 USD 0.0661 USD 0.0762 USD 0.0669 USD
2025-03-02 0.0737 USD 57,874.1183 OGN 0.0697 USD 0.0683 USD 0.0773 USD 0.0769 USD
2025-03-01 0.0691 USD 26,948.1344 OGN 0.0696 USD 0.0674 USD 0.0709 USD 0.0682 USD
2025-02-28 0.0671 USD 266,191.4690 OGN 0.0714 USD 0.0657 USD 0.0714 USD 0.0709 USD
2025-02-27 0.0717 USD 15,464.0296 OGN 0.0706 USD 0.0706 USD 0.0729 USD 0.0726 USD
2025-02-26 0.0709 USD 19,526.1153 OGN 0.0719 USD 0.0688 USD 0.0730 USD 0.0689 USD
2025-02-25 0.0698 USD 182,206.7812 OGN 0.0704 USD 0.0673 USD 0.0720 USD 0.0720 USD
2025-02-24 0.0772 USD 95,380.7607 OGN 0.0827 USD 0.0734 USD 0.0835 USD 0.0734 USD
2025-02-23 0.0877 USD 503,254.8297 OGN 0.0804 USD 0.0804 USD 0.0929 USD 0.0839 USD
2025-02-22 0.0791 USD 17,730.9180 OGN 0.0761 USD 0.0761 USD 0.0813 USD 0.0794 USD
2025-02-21 0.0789 USD 91,831.8555 OGN 0.0790 USD 0.0750 USD 0.0819 USD 0.0753 USD
2025-02-20 0.0780 USD 79,945.5099 OGN 0.0773 USD 0.0766 USD 0.0789 USD 0.0785 USD
2025-02-19 0.0752 USD 49,603.6772 OGN 0.0742 USD 0.0741 USD 0.0770 USD 0.0759 USD
2025-02-18 0.0740 USD 77,978.1836 OGN 0.0781 USD 0.0719 USD 0.0783 USD 0.0728 USD
2025-02-17 0.0797 USD 16,874.3246 OGN 0.0797 USD 0.0771 USD 0.0835 USD 0.0776 USD
2025-02-16 0.0794 USD 6,167.4064 OGN 0.0790 USD 0.0788 USD 0.0800 USD 0.0800 USD
2025-02-15 0.0809 USD 14,505.1124 OGN 0.0813 USD 0.0799 USD 0.0824 USD 0.0804 USD
2025-02-14 0.0810 USD 90,493.4440 OGN 0.0809 USD 0.0803 USD 0.0825 USD 0.0825 USD
2025-02-13 0.0814 USD 150,860.9615 OGN 0.0847 USD 0.0787 USD 0.0852 USD 0.0808 USD
2025-02-12 0.0801 USD 100,763.9522 OGN 0.0778 USD 0.0763 USD 0.0838 USD 0.0838 USD
2025-02-11 0.0794 USD 31,621.8630 OGN 0.0786 USD 0.0779 USD 0.0812 USD 0.0784 USD
2025-02-10 0.0764 USD 99,942.7010 OGN 0.0757 USD 0.0730 USD 0.0782 USD 0.0777 USD
2025-02-09 0.0763 USD 77,635.4379 OGN 0.0748 USD 0.0744 USD 0.0785 USD 0.0744 USD
2025-02-08 0.0725 USD 56,459.5274 OGN 0.0692 USD 0.0689 USD 0.0778 USD 0.0744 USD
2025-02-07 0.0701 USD 106,176.3999 OGN 0.0699 USD 0.0669 USD 0.0751 USD 0.0687 USD
2025-02-06 0.0707 USD 189,366.0394 OGN 0.0748 USD 0.0683 USD 0.0755 USD 0.0696 USD
2025-02-05 0.0731 USD 113,407.6115 OGN 0.0735 USD 0.0702 USD 0.0762 USD 0.0735 USD