Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0685 USD |
79,628.3927 OGN |
0.0703 USD |
0.0668 USD |
0.0707 USD |
0.0671 USD |
| 2025-08-26 |
0.0708 USD |
551,435.3514 OGN |
0.0720 USD |
0.0675 USD |
0.0763 USD |
0.0704 USD |
| 2025-08-25 |
0.0774 USD |
825,396.3703 OGN |
0.0706 USD |
0.0694 USD |
0.0812 USD |
0.0752 USD |
| 2025-08-24 |
0.0717 USD |
45,001.3971 OGN |
0.0728 USD |
0.0697 USD |
0.0731 USD |
0.0700 USD |
| 2025-08-23 |
0.0742 USD |
122,536.9551 OGN |
0.0768 USD |
0.0723 USD |
0.0769 USD |
0.0726 USD |
| 2025-08-22 |
0.0737 USD |
758,133.1478 OGN |
0.0735 USD |
0.0714 USD |
0.0776 USD |
0.0770 USD |
| 2025-08-21 |
0.0800 USD |
610,910.8627 OGN |
0.0773 USD |
0.0771 USD |
0.0835 USD |
0.0811 USD |
| 2025-08-20 |
0.0788 USD |
2,050,143.1347 OGN |
0.0703 USD |
0.0695 USD |
0.0879 USD |
0.0817 USD |
| 2025-08-19 |
0.0678 USD |
1,414,950.6341 OGN |
0.0601 USD |
0.0601 USD |
0.0745 USD |
0.0712 USD |
| 2025-08-18 |
0.0611 USD |
77,817.0841 OGN |
0.0629 USD |
0.0592 USD |
0.0629 USD |
0.0604 USD |
| 2025-08-17 |
0.0644 USD |
348,842.2168 OGN |
0.0653 USD |
0.0631 USD |
0.0661 USD |
0.0632 USD |
| 2025-08-16 |
0.0608 USD |
3,949.1734 OGN |
0.0604 USD |
0.0603 USD |
0.0610 USD |
0.0603 USD |
| 2025-08-15 |
0.0603 USD |
175,833.1275 OGN |
0.0594 USD |
0.0583 USD |
0.0613 USD |
0.0589 USD |
| 2025-08-14 |
0.0618 USD |
77,793.9924 OGN |
0.0666 USD |
0.0585 USD |
0.0666 USD |
0.0601 USD |
| 2025-08-13 |
0.0648 USD |
6,542.0192 OGN |
0.0654 USD |
0.0640 USD |
0.0654 USD |
0.0651 USD |
| 2025-08-12 |
0.0619 USD |
14,244.5058 OGN |
0.0619 USD |
0.0608 USD |
0.0641 USD |
0.0641 USD |