Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0591 USD |
11,167.2054 OGN |
0.0606 USD |
0.0585 USD |
0.0607 USD |
0.0588 USD |
| 2025-05-02 |
0.0615 USD |
54,820.5333 OGN |
0.0620 USD |
0.0605 USD |
0.0626 USD |
0.0610 USD |
| 2025-05-01 |
0.0623 USD |
49,476.0912 OGN |
0.0610 USD |
0.0607 USD |
0.0630 USD |
0.0616 USD |
| 2025-04-30 |
0.0609 USD |
95,376.0508 OGN |
0.0594 USD |
0.0586 USD |
0.0617 USD |
0.0617 USD |
| 2025-04-29 |
0.0606 USD |
47,068.4506 OGN |
0.0614 USD |
0.0591 USD |
0.0622 USD |
0.0594 USD |
| 2025-04-28 |
0.0602 USD |
31,207.9042 OGN |
0.0591 USD |
0.0580 USD |
0.0616 USD |
0.0613 USD |
| 2025-04-27 |
0.0604 USD |
38,093.8064 OGN |
0.0608 USD |
0.0598 USD |
0.0613 USD |
0.0598 USD |
| 2025-04-26 |
0.0626 USD |
36,283.0444 OGN |
0.0620 USD |
0.0612 USD |
0.0634 USD |
0.0616 USD |
| 2025-04-25 |
0.0617 USD |
220,878.0622 OGN |
0.0608 USD |
0.0606 USD |
0.0626 USD |
0.0610 USD |
| 2025-04-24 |
0.0580 USD |
27,610.9044 OGN |
0.0598 USD |
0.0576 USD |
0.0598 USD |
0.0580 USD |
| 2025-04-23 |
0.0607 USD |
140,809.7059 OGN |
0.0606 USD |
0.0603 USD |
0.0615 USD |
0.0610 USD |
| 2025-04-22 |
0.0581 USD |
156,754.7803 OGN |
0.0578 USD |
0.0567 USD |
0.0608 USD |
0.0601 USD |
| 2025-04-21 |
0.0609 USD |
585,404.7069 OGN |
0.0617 USD |
0.0582 USD |
0.0647 USD |
0.0591 USD |
| 2025-04-20 |
0.0675 USD |
2,211,442.5734 OGN |
0.0539 USD |
0.0539 USD |
0.0758 USD |
0.0656 USD |
| 2025-04-19 |
0.0522 USD |
6,409.6229 OGN |
0.0520 USD |
0.0518 USD |
0.0525 USD |
0.0521 USD |
| 2025-04-18 |
0.0518 USD |
7,305.9269 OGN |
0.0520 USD |
0.0515 USD |
0.0523 USD |
0.0515 USD |
| 2025-04-17 |
0.0531 USD |
6,866.0140 OGN |
0.0519 USD |
0.0519 USD |
0.0534 USD |
0.0527 USD |
| 2025-04-16 |
0.0524 USD |
64,959.1554 OGN |
0.0522 USD |
0.0514 USD |
0.0532 USD |
0.0519 USD |
| 2025-04-15 |
0.0542 USD |
20,200.8690 OGN |
0.0535 USD |
0.0535 USD |
0.0567 USD |
0.0544 USD |
| 2025-04-14 |
0.0535 USD |
25,964.0701 OGN |
0.0533 USD |
0.0528 USD |
0.0545 USD |
0.0536 USD |
| 2025-04-13 |
0.0541 USD |
1,527.6509 OGN |
0.0547 USD |
0.0532 USD |
0.0547 USD |
0.0532 USD |
| 2025-04-12 |
0.0538 USD |
21,179.1370 OGN |
0.0526 USD |
0.0526 USD |
0.0545 USD |
0.0545 USD |
| 2025-04-11 |
0.0525 USD |
97,236.1637 OGN |
0.0516 USD |
0.0514 USD |
0.0530 USD |
0.0523 USD |
| 2025-04-10 |
0.0514 USD |
44,657.1672 OGN |
0.0534 USD |
0.0502 USD |
0.0534 USD |
0.0502 USD |
| 2025-04-09 |
0.0492 USD |
64,286.9625 OGN |
0.0476 USD |
0.0463 USD |
0.0529 USD |
0.0529 USD |
| 2025-04-08 |
0.0499 USD |
57,795.5201 OGN |
0.0502 USD |
0.0479 USD |
0.0513 USD |
0.0486 USD |
| 2025-04-07 |
0.0489 USD |
185,112.7956 OGN |
0.0496 USD |
0.0457 USD |
0.0514 USD |
0.0498 USD |
| 2025-04-06 |
0.0528 USD |
7,064.9901 OGN |
0.0544 USD |
0.0527 USD |
0.0544 USD |
0.0530 USD |
| 2025-04-05 |
0.0565 USD |
2,034.1675 OGN |
0.0568 USD |
0.0553 USD |
0.0568 USD |
0.0553 USD |
| 2025-04-04 |
0.0555 USD |
9,986.3093 OGN |
0.0564 USD |
0.0544 USD |
0.0564 USD |
0.0564 USD |
| 2025-04-03 |
0.0547 USD |
156,754.3595 OGN |
0.0565 USD |
0.0535 USD |
0.0569 USD |
0.0555 USD |
| 2025-04-02 |
0.0585 USD |
21,880.5413 OGN |
0.0580 USD |
0.0562 USD |
0.0604 USD |
0.0562 USD |
| 2025-04-01 |
0.0591 USD |
38,869.8123 OGN |
0.0588 USD |
0.0587 USD |
0.0604 USD |
0.0602 USD |
| 2025-03-31 |
0.0592 USD |
4,520.5474 OGN |
0.0589 USD |
0.0577 USD |
0.0600 USD |
0.0593 USD |
| 2025-03-30 |
0.0603 USD |
99,739.0294 OGN |
0.0600 USD |
0.0594 USD |
0.0610 USD |
0.0609 USD |
| 2025-03-29 |
0.0615 USD |
3,035.0836 OGN |
0.0625 USD |
0.0598 USD |
0.0626 USD |
0.0598 USD |
| 2025-03-28 |
0.0637 USD |
34,039.8696 OGN |
0.0668 USD |
0.0618 USD |
0.0668 USD |
0.0618 USD |
| 2025-03-27 |
0.0678 USD |
7,507.0903 OGN |
0.0673 USD |
0.0668 USD |
0.0682 USD |
0.0678 USD |
| 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 |