Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.4842 USD |
64,271.5121 OGN |
0.4983 USD |
0.4718 USD |
0.4999 USD |
0.4744 USD |
| 2022-01-18 |
0.5015 USD |
6,344.7470 OGN |
0.5106 USD |
0.4853 USD |
0.5155 USD |
0.5015 USD |
| 2022-01-17 |
0.5116 USD |
27,776.2282 OGN |
0.5394 USD |
0.5032 USD |
0.5394 USD |
0.5096 USD |
| 2022-01-16 |
0.5402 USD |
9,070.3335 OGN |
0.5357 USD |
0.5284 USD |
0.5462 USD |
0.5402 USD |
| 2022-01-15 |
0.5314 USD |
10,944.3617 OGN |
0.5240 USD |
0.5216 USD |
0.5388 USD |
0.5354 USD |
| 2022-01-14 |
0.5135 USD |
56,457.5362 OGN |
0.5104 USD |
0.5021 USD |
0.5243 USD |
0.5243 USD |
| 2022-01-13 |
0.5300 USD |
82,303.8293 OGN |
0.5421 USD |
0.5137 USD |
0.5512 USD |
0.5151 USD |
| 2022-01-12 |
0.5274 USD |
17,838.5187 OGN |
0.5189 USD |
0.5160 USD |
0.5441 USD |
0.5402 USD |
| 2022-01-11 |
0.5081 USD |
71,635.9007 OGN |
0.4921 USD |
0.4921 USD |
0.5205 USD |
0.5122 USD |
| 2022-01-10 |
0.4941 USD |
44,743.7446 OGN |
0.5268 USD |
0.4757 USD |
0.5314 USD |
0.4922 USD |
| 2022-01-09 |
0.5210 USD |
10,259.4436 OGN |
0.5180 USD |
0.5149 USD |
0.5351 USD |
0.5351 USD |
| 2022-01-08 |
0.5353 USD |
88,206.3589 OGN |
0.5557 USD |
0.5031 USD |
0.5637 USD |
0.5281 USD |
| 2022-01-07 |
0.5559 USD |
158,362.0036 OGN |
0.5800 USD |
0.5304 USD |
0.5828 USD |
0.5478 USD |
| 2022-01-06 |
0.5848 USD |
43,570.6584 OGN |
0.5992 USD |
0.5696 USD |
0.5992 USD |
0.5954 USD |
| 2022-01-05 |
0.6709 USD |
139,573.1380 OGN |
0.6603 USD |
0.5679 USD |
0.6962 USD |
0.5679 USD |
| 2022-01-04 |
0.6627 USD |
180,793.0493 OGN |
0.6411 USD |
0.6280 USD |
0.6743 USD |
0.6580 USD |
| 2022-01-03 |
0.6460 USD |
111,206.8290 OGN |
0.6396 USD |
0.6284 USD |
0.6551 USD |
0.6447 USD |
| 2022-01-02 |
0.6305 USD |
30,828.4032 OGN |
0.6343 USD |
0.6193 USD |
0.6453 USD |
0.6452 USD |
| 2022-01-01 |
0.6226 USD |
20,136.8709 OGN |
0.6177 USD |
0.6157 USD |
0.6291 USD |
0.6249 USD |
| 2021-12-31 |
0.6386 USD |
118,261.5018 OGN |
0.6310 USD |
0.6000 USD |
0.6536 USD |
0.6155 USD |
| 2021-12-30 |
0.6362 USD |
24,299.9569 OGN |
0.6165 USD |
0.6165 USD |
0.6504 USD |
0.6284 USD |
| 2021-12-29 |
0.6330 USD |
44,611.7322 OGN |
0.6419 USD |
0.6190 USD |
0.6496 USD |
0.6358 USD |
| 2021-12-28 |
0.6786 USD |
189,237.0448 OGN |
0.7038 USD |
0.6431 USD |
0.7137 USD |
0.6475 USD |
| 2021-12-27 |
0.7369 USD |
64,183.5502 OGN |
0.7341 USD |
0.7178 USD |
0.7581 USD |
0.7309 USD |
| 2021-12-26 |
0.7170 USD |
158,439.8101 OGN |
0.7152 USD |
0.6888 USD |
0.7400 USD |
0.7324 USD |
| 2021-12-25 |
0.7085 USD |
242,590.4208 OGN |
0.6730 USD |
0.6730 USD |
0.7361 USD |
0.7226 USD |
| 2021-12-24 |
0.6850 USD |
133,110.0125 OGN |
0.6837 USD |
0.6588 USD |
0.7066 USD |
0.6789 USD |
| 2021-12-23 |
0.6627 USD |
217,787.4843 OGN |
0.6369 USD |
0.6290 USD |
0.7070 USD |
0.6894 USD |
| 2021-12-22 |
0.6530 USD |
109,706.8962 OGN |
0.6255 USD |
0.6255 USD |
0.6724 USD |
0.6351 USD |
| 2021-12-21 |
0.6097 USD |
55,077.6007 OGN |
0.6085 USD |
0.5938 USD |
0.6279 USD |
0.6252 USD |
| 2021-12-20 |
0.6359 USD |
186,334.8010 OGN |
0.6012 USD |
0.5807 USD |
0.6885 USD |
0.6115 USD |
| 2021-12-19 |
0.6067 USD |
14,264.1201 OGN |
0.6026 USD |
0.5937 USD |
0.6144 USD |
0.6048 USD |
| 2021-12-18 |
0.6047 USD |
4,891.3361 OGN |
0.5929 USD |
0.5902 USD |
0.6100 USD |
0.6038 USD |
| 2021-12-17 |
0.6050 USD |
28,569.1686 OGN |
0.6229 USD |
0.5860 USD |
0.6350 USD |
0.6023 USD |
| 2021-12-16 |
0.6429 USD |
25,839.6102 OGN |
0.6244 USD |
0.6181 USD |
0.6726 USD |
0.6266 USD |
| 2021-12-15 |
0.5891 USD |
17,594.5906 OGN |
0.5979 USD |
0.5718 USD |
0.6334 USD |
0.6334 USD |
| 2021-12-14 |
0.5956 USD |
98,458.2558 OGN |
0.5899 USD |
0.5807 USD |
0.6125 USD |
0.6125 USD |
| 2021-12-13 |
0.6191 USD |
27,055.0578 OGN |
0.6569 USD |
0.5867 USD |
0.6569 USD |
0.6009 USD |
| 2021-12-12 |
0.6780 USD |
4,584.9319 OGN |
0.6750 USD |
0.6553 USD |
0.6881 USD |
0.6850 USD |
| 2021-12-11 |
0.6552 USD |
2,737.3001 OGN |
0.6243 USD |
0.6240 USD |
0.6725 USD |
0.6685 USD |
| 2021-12-10 |
0.6678 USD |
193,204.5200 OGN |
0.6795 USD |
0.6419 USD |
0.6873 USD |
0.6580 USD |
| 2021-12-09 |
0.6877 USD |
39,338.2633 OGN |
0.7236 USD |
0.6744 USD |
0.7333 USD |
0.6800 USD |
| 2021-12-08 |
0.7352 USD |
87,791.9780 OGN |
0.7228 USD |
0.7004 USD |
0.7728 USD |
0.7268 USD |
| 2021-12-07 |
0.7450 USD |
52,624.3430 OGN |
0.7470 USD |
0.7169 USD |
0.7660 USD |
0.7203 USD |
| 2021-12-06 |
0.7023 USD |
74,447.8614 OGN |
0.7268 USD |
0.6605 USD |
0.7537 USD |
0.7499 USD |
| 2021-12-05 |
0.7557 USD |
146,113.2963 OGN |
0.8196 USD |
0.7119 USD |
0.8196 USD |
0.7524 USD |
| 2021-12-04 |
0.7538 USD |
407,848.3575 OGN |
0.9575 USD |
0.5932 USD |
0.9575 USD |
0.8191 USD |
| 2021-12-03 |
1.0119 USD |
433,445.2031 OGN |
0.9960 USD |
0.9400 USD |
1.0598 USD |
0.9745 USD |
| 2021-12-02 |
0.9999 USD |
129,577.2402 OGN |
1.0236 USD |
0.9785 USD |
1.0236 USD |
1.0007 USD |
| 2021-12-01 |
1.0449 USD |
93,276.1241 OGN |
1.0069 USD |
1.0069 USD |
1.0780 USD |
1.0126 USD |