Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0621 USD |
144,752.8514 OGN |
0.0623 USD |
0.0610 USD |
0.0631 USD |
0.0626 USD |
| 2025-07-18 |
0.0648 USD |
157,723.0342 OGN |
0.0638 USD |
0.0626 USD |
0.0663 USD |
0.0631 USD |
| 2025-07-17 |
0.0618 USD |
239,515.0612 OGN |
0.0614 USD |
0.0600 USD |
0.0629 USD |
0.0619 USD |
| 2025-07-16 |
0.0607 USD |
163,013.3224 OGN |
0.0598 USD |
0.0592 USD |
0.0620 USD |
0.0620 USD |
| 2025-07-15 |
0.0569 USD |
106,771.2866 OGN |
0.0578 USD |
0.0557 USD |
0.0588 USD |
0.0577 USD |
| 2025-07-14 |
0.0594 USD |
95,028.8597 OGN |
0.0585 USD |
0.0579 USD |
0.0604 USD |
0.0586 USD |
| 2025-07-13 |
0.0584 USD |
161,330.0296 OGN |
0.0575 USD |
0.0571 USD |
0.0596 USD |
0.0586 USD |
| 2025-07-12 |
0.0573 USD |
110,566.3437 OGN |
0.0570 USD |
0.0561 USD |
0.0586 USD |
0.0573 USD |
| 2025-07-11 |
0.0572 USD |
221,406.2992 OGN |
0.0561 USD |
0.0559 USD |
0.0595 USD |
0.0594 USD |
| 2025-07-10 |
0.0539 USD |
101,852.8136 OGN |
0.0532 USD |
0.0532 USD |
0.0546 USD |
0.0546 USD |
| 2025-07-09 |
0.0524 USD |
86,367.2558 OGN |
0.0514 USD |
0.0514 USD |
0.0538 USD |
0.0538 USD |
| 2025-07-08 |
0.0512 USD |
133,546.3615 OGN |
0.0523 USD |
0.0506 USD |
0.0534 USD |
0.0506 USD |
| 2025-07-07 |
0.0519 USD |
648,740.3799 OGN |
0.0506 USD |
0.0500 USD |
0.0541 USD |
0.0523 USD |
| 2025-07-06 |
0.0508 USD |
129,248.7035 OGN |
0.0501 USD |
0.0498 USD |
0.0511 USD |
0.0502 USD |
| 2025-07-05 |
0.0504 USD |
258,652.4535 OGN |
0.0506 USD |
0.0498 USD |
0.0506 USD |
0.0499 USD |
| 2025-07-04 |
0.0518 USD |
210,837.1040 OGN |
0.0536 USD |
0.0497 USD |
0.0536 USD |
0.0503 USD |
| 2025-07-03 |
0.0542 USD |
72,473.2613 OGN |
0.0536 USD |
0.0533 USD |
0.0545 USD |
0.0542 USD |
| 2025-07-02 |
0.0513 USD |
225,782.0385 OGN |
0.0510 USD |
0.0507 USD |
0.0542 USD |
0.0534 USD |
| 2025-07-01 |
0.0525 USD |
16,411.3598 OGN |
0.0533 USD |
0.0509 USD |
0.0535 USD |
0.0509 USD |
| 2025-06-30 |
0.0550 USD |
92,888.6172 OGN |
0.0554 USD |
0.0533 USD |
0.0561 USD |
0.0533 USD |
| 2025-06-29 |
0.0586 USD |
652,588.1969 OGN |
0.0519 USD |
0.0519 USD |
0.0663 USD |
0.0549 USD |
| 2025-06-28 |
0.0508 USD |
91,174.4004 OGN |
0.0495 USD |
0.0494 USD |
0.0516 USD |
0.0516 USD |
| 2025-06-27 |
0.0496 USD |
17,121.2197 OGN |
0.0493 USD |
0.0486 USD |
0.0501 USD |
0.0499 USD |
| 2025-06-26 |
0.0511 USD |
110,133.4330 OGN |
0.0506 USD |
0.0488 USD |
0.0516 USD |
0.0491 USD |
| 2025-06-25 |
0.0509 USD |
10,202.0799 OGN |
0.0512 USD |
0.0507 USD |
0.0512 USD |
0.0507 USD |
| 2025-06-24 |
0.0510 USD |
37,718.0794 OGN |
0.0512 USD |
0.0507 USD |
0.0512 USD |
0.0508 USD |
| 2025-06-23 |
0.0460 USD |
141,706.1855 OGN |
0.0446 USD |
0.0446 USD |
0.0470 USD |
0.0467 USD |
| 2025-06-22 |
0.0459 USD |
29,328.2413 OGN |
0.0464 USD |
0.0455 USD |
0.0466 USD |
0.0455 USD |
| 2025-06-21 |
0.0486 USD |
75,398.3061 OGN |
0.0483 USD |
0.0482 USD |
0.0489 USD |
0.0482 USD |
| 2025-06-20 |
0.0492 USD |
61,726.4610 OGN |
0.0502 USD |
0.0472 USD |
0.0510 USD |
0.0485 USD |
| 2025-06-19 |
0.0504 USD |
41,461.0725 OGN |
0.0511 USD |
0.0494 USD |
0.0515 USD |
0.0499 USD |
| 2025-06-18 |
0.0510 USD |
15,374.6058 OGN |
0.0507 USD |
0.0504 USD |
0.0512 USD |
0.0504 USD |
| 2025-06-17 |
0.0529 USD |
168,685.9165 OGN |
0.0525 USD |
0.0504 USD |
0.0542 USD |
0.0516 USD |
| 2025-06-16 |
0.0553 USD |
570,727.7061 OGN |
0.0532 USD |
0.0532 USD |
0.0568 USD |
0.0553 USD |
| 2025-06-15 |
0.0528 USD |
392,577.6404 OGN |
0.0511 USD |
0.0511 USD |
0.0547 USD |
0.0527 USD |
| 2025-06-14 |
0.0518 USD |
24,014.8426 OGN |
0.0519 USD |
0.0516 USD |
0.0521 USD |
0.0517 USD |
| 2025-06-13 |
0.0507 USD |
172,011.5228 OGN |
0.0536 USD |
0.0500 USD |
0.0536 USD |
0.0505 USD |
| 2025-06-12 |
0.0569 USD |
212,371.1130 OGN |
0.0572 USD |
0.0557 USD |
0.0574 USD |
0.0557 USD |
| 2025-06-11 |
0.0595 USD |
77,426.6164 OGN |
0.0603 USD |
0.0583 USD |
0.0603 USD |
0.0601 USD |
| 2025-06-10 |
0.0591 USD |
17,891.4575 OGN |
0.0588 USD |
0.0586 USD |
0.0595 USD |
0.0586 USD |
| 2025-06-09 |
0.0546 USD |
23,552.5676 OGN |
0.0538 USD |
0.0535 USD |
0.0552 USD |
0.0550 USD |
| 2025-06-08 |
0.0549 USD |
31,084.2481 OGN |
0.0553 USD |
0.0540 USD |
0.0553 USD |
0.0544 USD |
| 2025-06-07 |
0.0551 USD |
73,250.4043 OGN |
0.0547 USD |
0.0545 USD |
0.0555 USD |
0.0547 USD |
| 2025-06-06 |
0.0544 USD |
168,180.0773 OGN |
0.0538 USD |
0.0535 USD |
0.0562 USD |
0.0562 USD |
| 2025-06-05 |
0.0565 USD |
86,442.9824 OGN |
0.0573 USD |
0.0554 USD |
0.0578 USD |
0.0560 USD |
| 2025-06-04 |
0.0574 USD |
256,653.8684 OGN |
0.0574 USD |
0.0565 USD |
0.0584 USD |
0.0570 USD |
| 2025-06-03 |
0.0582 USD |
294,178.8453 OGN |
0.0583 USD |
0.0572 USD |
0.0588 USD |
0.0580 USD |
| 2025-06-02 |
0.0571 USD |
338,422.0147 OGN |
0.0588 USD |
0.0555 USD |
0.0590 USD |
0.0584 USD |
| 2025-06-01 |
0.0583 USD |
169,742.0631 OGN |
0.0570 USD |
0.0563 USD |
0.0602 USD |
0.0582 USD |
| 2025-05-31 |
0.0600 USD |
309,357.3420 OGN |
0.0681 USD |
0.0568 USD |
0.0681 USD |
0.0583 USD |