Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1600 USDT |
2,154,403.1150 OGN |
0.1609 USDT |
0.1511 USDT |
0.1653 USDT |
0.1596 USDT |
| 2024-12-04 |
0.1644 USDT |
2,927,413.1384 OGN |
0.1557 USDT |
0.1526 USDT |
0.1719 USDT |
0.1649 USDT |
| 2024-12-03 |
0.1501 USDT |
1,949,234.9641 OGN |
0.1478 USDT |
0.1456 USDT |
0.1544 USDT |
0.1498 USDT |
| 2024-12-02 |
0.1403 USDT |
1,906,310.6852 OGN |
0.1438 USDT |
0.1328 USDT |
0.1447 USDT |
0.1408 USDT |
| 2024-12-01 |
0.1412 USDT |
2,504,141.2527 OGN |
0.1369 USDT |
0.1324 USDT |
0.1485 USDT |
0.1424 USDT |
| 2024-11-30 |
0.1347 USDT |
1,623,359.6890 OGN |
0.1322 USDT |
0.1298 USDT |
0.1390 USDT |
0.1389 USDT |
| 2024-11-29 |
0.1293 USDT |
1,054,307.5926 OGN |
0.1270 USDT |
0.1248 USDT |
0.1329 USDT |
0.1309 USDT |
| 2024-11-28 |
0.1256 USDT |
2,242,174.9929 OGN |
0.1279 USDT |
0.1221 USDT |
0.1298 USDT |
0.1274 USDT |
| 2024-11-27 |
0.1220 USDT |
3,081,000.0812 OGN |
0.1145 USDT |
0.1125 USDT |
0.1280 USDT |
0.1278 USDT |
| 2024-11-26 |
0.1177 USDT |
2,355,481.5644 OGN |
0.1194 USDT |
0.1104 USDT |
0.1243 USDT |
0.1152 USDT |
| 2024-11-25 |
0.1255 USDT |
3,219,459.8393 OGN |
0.1267 USDT |
0.1194 USDT |
0.1307 USDT |
0.1226 USDT |
| 2024-11-24 |
0.1238 USDT |
4,708,452.0313 OGN |
0.1174 USDT |
0.1146 USDT |
0.1367 USDT |
0.1242 USDT |
| 2024-11-23 |
0.1148 USDT |
4,251,545.0883 OGN |
0.1105 USDT |
0.1068 USDT |
0.1197 USDT |
0.1146 USDT |
| 2024-11-22 |
0.1065 USDT |
1,314,271.6070 OGN |
0.1059 USDT |
0.1037 USDT |
0.1098 USDT |
0.1056 USDT |
| 2024-11-21 |
0.1018 USDT |
1,441,478.1039 OGN |
0.0992 USDT |
0.0966 USDT |
0.1062 USDT |
0.1055 USDT |
| 2024-11-20 |
0.1025 USDT |
358,231.5588 OGN |
0.1041 USDT |
0.0999 USDT |
0.1049 USDT |
0.1013 USDT |
| 2024-11-19 |
0.1059 USDT |
801,071.9226 OGN |
0.1077 USDT |
0.1020 USDT |
0.1083 USDT |
0.1021 USDT |
| 2024-11-18 |
0.1025 USDT |
1,290,882.7058 OGN |
0.0993 USDT |
0.0991 USDT |
0.1058 USDT |
0.1056 USDT |
| 2024-11-17 |
0.1047 USDT |
3,822,934.3371 OGN |
0.1026 USDT |
0.0973 USDT |
0.1119 USDT |
0.0988 USDT |
| 2024-11-16 |
0.0984 USDT |
1,670,322.0895 OGN |
0.0959 USDT |
0.0959 USDT |
0.1013 USDT |
0.1008 USDT |
| 2024-11-15 |
0.0909 USDT |
692,874.0742 OGN |
0.0909 USDT |
0.0876 USDT |
0.0947 USDT |
0.0944 USDT |
| 2024-11-14 |
0.0933 USDT |
1,382,530.6994 OGN |
0.0955 USDT |
0.0894 USDT |
0.0972 USDT |
0.0934 USDT |
| 2024-11-13 |
0.0958 USDT |
1,536,778.9048 OGN |
0.0994 USDT |
0.0914 USDT |
0.1008 USDT |
0.0943 USDT |
| 2024-11-12 |
0.1007 USDT |
3,563,377.8364 OGN |
0.1024 USDT |
0.0943 USDT |
0.1057 USDT |
0.0977 USDT |
| 2024-11-11 |
0.1013 USDT |
3,426,860.6873 OGN |
0.0988 USDT |
0.0979 USDT |
0.1042 USDT |
0.1025 USDT |
| 2024-11-10 |
0.0986 USDT |
1,984,828.0930 OGN |
0.0976 USDT |
0.0967 USDT |
0.1011 USDT |
0.1004 USDT |
| 2024-11-09 |
0.0931 USDT |
1,227,136.6077 OGN |
0.0926 USDT |
0.0914 USDT |
0.0948 USDT |
0.0939 USDT |
| 2024-11-08 |
0.0912 USDT |
2,346,908.8274 OGN |
0.0924 USDT |
0.0887 USDT |
0.0933 USDT |
0.0909 USDT |
| 2024-11-07 |
0.0925 USDT |
3,519,060.4278 OGN |
0.0939 USDT |
0.0899 USDT |
0.0953 USDT |
0.0928 USDT |
| 2024-11-06 |
0.0921 USDT |
5,190,822.2921 OGN |
0.0907 USDT |
0.0876 USDT |
0.0956 USDT |
0.0948 USDT |
| 2024-11-05 |
0.0840 USDT |
7,443,113.0091 OGN |
0.0793 USDT |
0.0786 USDT |
0.0987 USDT |
0.0938 USDT |
| 2024-11-04 |
0.0821 USDT |
6,227,962.7054 OGN |
0.0825 USDT |
0.0774 USDT |
0.0843 USDT |
0.0789 USDT |
| 2024-11-03 |
0.0869 USDT |
9,571,216.2459 OGN |
0.0933 USDT |
0.0802 USDT |
0.0934 USDT |
0.0838 USDT |
| 2024-11-02 |
0.0991 USDT |
14,724,564.8367 OGN |
0.0812 USDT |
0.0812 USDT |
0.1127 USDT |
0.0945 USDT |
| 2024-11-01 |
0.0799 USDT |
1,064,512.2344 OGN |
0.0799 USDT |
0.0782 USDT |
0.0825 USDT |
0.0805 USDT |
| 2024-10-31 |
0.0829 USDT |
2,472,666.0586 OGN |
0.0851 USDT |
0.0789 USDT |
0.0865 USDT |
0.0798 USDT |
| 2024-10-30 |
0.0849 USDT |
298,637.1938 OGN |
0.0855 USDT |
0.0837 USDT |
0.0858 USDT |
0.0848 USDT |
| 2024-10-29 |
0.0832 USDT |
801,466.8127 OGN |
0.0807 USDT |
0.0805 USDT |
0.0858 USDT |
0.0839 USDT |
| 2024-10-28 |
0.0798 USDT |
1,128,698.0414 OGN |
0.0809 USDT |
0.0779 USDT |
0.0809 USDT |
0.0800 USDT |
| 2024-10-27 |
0.0799 USDT |
482,946.4970 OGN |
0.0796 USDT |
0.0791 USDT |
0.0814 USDT |
0.0804 USDT |
| 2024-10-26 |
0.0797 USDT |
752,663.8205 OGN |
0.0792 USDT |
0.0781 USDT |
0.0810 USDT |
0.0799 USDT |
| 2024-10-25 |
0.0835 USDT |
741,198.6812 OGN |
0.0862 USDT |
0.0816 USDT |
0.0864 USDT |
0.0825 USDT |
| 2024-10-24 |
0.0856 USDT |
326,152.3048 OGN |
0.0838 USDT |
0.0838 USDT |
0.0869 USDT |
0.0866 USDT |
| 2024-10-23 |
0.0854 USDT |
661,912.4721 OGN |
0.0895 USDT |
0.0825 USDT |
0.0895 USDT |
0.0836 USDT |
| 2024-10-22 |
0.0886 USDT |
1,057,947.9233 OGN |
0.0890 USDT |
0.0871 USDT |
0.0903 USDT |
0.0893 USDT |
| 2024-10-21 |
0.0917 USDT |
818,869.5967 OGN |
0.0924 USDT |
0.0883 USDT |
0.0937 USDT |
0.0894 USDT |
| 2024-10-20 |
0.0911 USDT |
877,488.2613 OGN |
0.0890 USDT |
0.0880 USDT |
0.0933 USDT |
0.0931 USDT |
| 2024-10-19 |
0.0895 USDT |
608,283.9799 OGN |
0.0889 USDT |
0.0876 USDT |
0.0907 USDT |
0.0889 USDT |
| 2024-10-18 |
0.0876 USDT |
844,838.6410 OGN |
0.0866 USDT |
0.0860 USDT |
0.0886 USDT |
0.0882 USDT |
| 2024-10-17 |
0.0861 USDT |
370,191.2013 OGN |
0.0863 USDT |
0.0842 USDT |
0.0875 USDT |
0.0860 USDT |