Identifier on Kraken: OGNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-04 |
0.0747 USD |
639,720.5783 OGN |
0.0794 USD |
0.0721 USD |
0.0794 USD |
0.0755 USD |
| 2025-02-03 |
0.0689 USD |
650,348.8041 OGN |
0.0773 USD |
0.0611 USD |
0.0814 USD |
0.0806 USD |
| 2025-02-02 |
0.0833 USD |
160,822.0752 OGN |
0.0898 USD |
0.0773 USD |
0.0907 USD |
0.0794 USD |
| 2025-02-01 |
0.0936 USD |
117,755.0820 OGN |
0.0957 USD |
0.0931 USD |
0.0972 USD |
0.0933 USD |
| 2025-01-31 |
0.0964 USD |
37,852.9645 OGN |
0.0943 USD |
0.0941 USD |
0.0986 USD |
0.0976 USD |
| 2025-01-30 |
0.0948 USD |
54,393.7152 OGN |
0.0930 USD |
0.0930 USD |
0.0955 USD |
0.0955 USD |
| 2025-01-29 |
0.0904 USD |
114,453.5907 OGN |
0.0879 USD |
0.0879 USD |
0.0937 USD |
0.0919 USD |
| 2025-01-28 |
0.0912 USD |
63,987.8321 OGN |
0.0946 USD |
0.0867 USD |
0.0954 USD |
0.0874 USD |
| 2025-01-27 |
0.0925 USD |
216,363.3544 OGN |
0.0980 USD |
0.0869 USD |
0.0980 USD |
0.0948 USD |
| 2025-01-26 |
0.0994 USD |
35,295.9766 OGN |
0.0979 USD |
0.0976 USD |
0.1015 USD |
0.0999 USD |
| 2025-01-25 |
0.0954 USD |
33,444.6848 OGN |
0.0950 USD |
0.0938 USD |
0.0978 USD |
0.0971 USD |
| 2025-01-24 |
0.1002 USD |
70,730.3518 OGN |
0.0991 USD |
0.0971 USD |
0.1011 USD |
0.0996 USD |