Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.5059 USDT |
3,233,674.0097 OGN |
0.4725 USDT |
0.4687 USDT |
0.5331 USDT |
0.4768 USDT |
| 2022-04-29 |
0.4961 USDT |
1,308,152.2796 OGN |
0.5217 USDT |
0.4652 USDT |
0.5240 USDT |
0.4680 USDT |
| 2022-04-28 |
0.5301 USDT |
1,262,795.5079 OGN |
0.5414 USDT |
0.5150 USDT |
0.5473 USDT |
0.5299 USDT |
| 2022-04-27 |
0.5415 USDT |
4,163,555.7778 OGN |
0.5113 USDT |
0.5052 USDT |
0.5719 USDT |
0.5289 USDT |
| 2022-04-26 |
0.5513 USDT |
2,849,778.2035 OGN |
0.5750 USDT |
0.5023 USDT |
0.5982 USDT |
0.5048 USDT |
| 2022-04-25 |
0.5733 USDT |
3,735,077.5442 OGN |
0.6057 USDT |
0.5517 USDT |
0.6077 USDT |
0.5719 USDT |
| 2022-04-24 |
0.6455 USDT |
6,168,430.3984 OGN |
0.6395 USDT |
0.6119 USDT |
0.6720 USDT |
0.6190 USDT |
| 2022-04-23 |
0.6169 USDT |
5,501,558.4513 OGN |
0.5747 USDT |
0.5680 USDT |
0.6461 USDT |
0.6328 USDT |
| 2022-04-22 |
0.5845 USDT |
2,108,380.6075 OGN |
0.5972 USDT |
0.5632 USDT |
0.6163 USDT |
0.5646 USDT |
| 2022-04-21 |
0.6367 USDT |
5,430,379.7614 OGN |
0.6208 USDT |
0.5817 USDT |
0.6988 USDT |
0.5974 USDT |
| 2022-04-20 |
0.6400 USDT |
3,439,853.6364 OGN |
0.6625 USDT |
0.6156 USDT |
0.6644 USDT |
0.6304 USDT |
| 2022-04-19 |
0.6794 USDT |
7,064,541.3138 OGN |
0.6750 USDT |
0.6328 USDT |
0.7224 USDT |
0.6582 USDT |
| 2022-04-18 |
0.6355 USDT |
11,856,025.2231 OGN |
0.6187 USDT |
0.5722 USDT |
0.7053 USDT |
0.6664 USDT |
| 2022-04-17 |
0.5999 USDT |
6,943,211.0911 OGN |
0.5447 USDT |
0.5347 USDT |
0.6413 USDT |
0.6187 USDT |
| 2022-04-16 |
0.5368 USDT |
2,921,954.6050 OGN |
0.5164 USDT |
0.5075 USDT |
0.5575 USDT |
0.5385 USDT |
| 2022-04-15 |
0.5383 USDT |
2,592,381.0773 OGN |
0.5375 USDT |
0.5049 USDT |
0.5661 USDT |
0.5077 USDT |
| 2022-04-14 |
0.5439 USDT |
6,303,731.7052 OGN |
0.4854 USDT |
0.4819 USDT |
0.5857 USDT |
0.5313 USDT |
| 2022-04-13 |
0.4750 USDT |
1,992,236.9720 OGN |
0.4621 USDT |
0.4553 USDT |
0.4948 USDT |
0.4824 USDT |
| 2022-04-12 |
0.4734 USDT |
2,047,911.4887 OGN |
0.4789 USDT |
0.4439 USDT |
0.4915 USDT |
0.4523 USDT |
| 2022-04-11 |
0.5174 USDT |
2,171,985.0702 OGN |
0.5569 USDT |
0.4883 USDT |
0.5593 USDT |
0.4915 USDT |
| 2022-04-10 |
0.5891 USDT |
4,773,208.4469 OGN |
0.6028 USDT |
0.5722 USDT |
0.6150 USDT |
0.5753 USDT |
| 2022-04-09 |
0.5616 USDT |
7,075,979.3325 OGN |
0.4727 USDT |
0.4727 USDT |
0.6079 USDT |
0.5925 USDT |
| 2022-04-08 |
0.5021 USDT |
924,992.1303 OGN |
0.5051 USDT |
0.4803 USDT |
0.5198 USDT |
0.4869 USDT |
| 2022-04-07 |
0.4903 USDT |
1,226,303.1691 OGN |
0.4760 USDT |
0.4664 USDT |
0.5064 USDT |
0.4985 USDT |
| 2022-04-06 |
0.5087 USDT |
2,459,189.5418 OGN |
0.5442 USDT |
0.4753 USDT |
0.5465 USDT |
0.4753 USDT |
| 2022-04-05 |
0.5756 USDT |
1,240,570.4528 OGN |
0.5716 USDT |
0.5459 USDT |
0.5952 USDT |
0.5527 USDT |
| 2022-04-04 |
0.5719 USDT |
1,764,536.0356 OGN |
0.6024 USDT |
0.5355 USDT |
0.6037 USDT |
0.5667 USDT |
| 2022-04-03 |
0.6023 USDT |
1,313,839.3469 OGN |
0.5860 USDT |
0.5699 USDT |
0.6275 USDT |
0.6103 USDT |
| 2022-04-02 |
0.6149 USDT |
1,516,713.6232 OGN |
0.6105 USDT |
0.5825 USDT |
0.6374 USDT |
0.5953 USDT |
| 2022-04-01 |
0.5946 USDT |
1,661,319.2106 OGN |
0.6092 USDT |
0.5619 USDT |
0.6243 USDT |
0.6146 USDT |
| 2022-03-31 |
0.6535 USDT |
3,210,865.2018 OGN |
0.6673 USDT |
0.6003 USDT |
0.6919 USDT |
0.6102 USDT |
| 2022-03-30 |
0.6893 USDT |
7,290,899.7154 OGN |
0.5965 USDT |
0.5868 USDT |
0.7501 USDT |
0.6716 USDT |
| 2022-03-29 |
0.5985 USDT |
1,999,926.8230 OGN |
0.5782 USDT |
0.5782 USDT |
0.6145 USDT |
0.5911 USDT |
| 2022-03-28 |
0.6326 USDT |
1,952,659.6816 OGN |
0.6184 USDT |
0.6057 USDT |
0.6517 USDT |
0.6350 USDT |
| 2022-03-27 |
0.6086 USDT |
1,193,272.0394 OGN |
0.6086 USDT |
0.5914 USDT |
0.6217 USDT |
0.6166 USDT |
| 2022-03-26 |
0.6264 USDT |
2,519,068.2627 OGN |
0.6107 USDT |
0.5962 USDT |
0.6515 USDT |
0.6139 USDT |
| 2022-03-25 |
0.6100 USDT |
1,724,315.3344 OGN |
0.6164 USDT |
0.5793 USDT |
0.6323 USDT |
0.5980 USDT |
| 2022-03-24 |
0.6502 USDT |
3,226,694.1859 OGN |
0.6520 USDT |
0.6206 USDT |
0.6831 USDT |
0.6273 USDT |
| 2022-03-23 |
0.6680 USDT |
2,136,403.9562 OGN |
0.6938 USDT |
0.6368 USDT |
0.7223 USDT |
0.6456 USDT |
| 2022-03-22 |
0.6739 USDT |
3,426,004.5556 OGN |
0.6933 USDT |
0.6322 USDT |
0.7100 USDT |
0.6928 USDT |
| 2022-03-21 |
0.7400 USDT |
3,526,803.5491 OGN |
0.8148 USDT |
0.6781 USDT |
0.8210 USDT |
0.6902 USDT |
| 2022-03-20 |
0.7485 USDT |
9,161,477.0668 OGN |
0.6959 USDT |
0.6609 USDT |
0.8448 USDT |
0.7926 USDT |
| 2022-03-19 |
0.7392 USDT |
14,178,691.1306 OGN |
0.6151 USDT |
0.5851 USDT |
0.8526 USDT |
0.7155 USDT |
| 2022-03-18 |
0.5350 USDT |
11,583,720.3667 OGN |
0.4104 USDT |
0.4036 USDT |
0.6180 USDT |
0.6163 USDT |
| 2022-03-17 |
0.4258 USDT |
1,918,721.0873 OGN |
0.4462 USDT |
0.4046 USDT |
0.4543 USDT |
0.4079 USDT |
| 2022-03-16 |
0.4625 USDT |
6,403,026.4834 OGN |
0.4616 USDT |
0.4234 USDT |
0.5176 USDT |
0.4413 USDT |
| 2022-03-15 |
0.4735 USDT |
12,466,990.3024 OGN |
0.4182 USDT |
0.4115 USDT |
0.5566 USDT |
0.4714 USDT |
| 2022-03-14 |
0.3998 USDT |
10,764,704.8252 OGN |
0.3532 USDT |
0.3439 USDT |
0.4481 USDT |
0.3998 USDT |
| 2022-03-13 |
0.3686 USDT |
12,701,309.7592 OGN |
0.2630 USDT |
0.2609 USDT |
0.4261 USDT |
0.3713 USDT |
| 2022-03-12 |
0.2663 USDT |
136,340.1977 OGN |
0.2624 USDT |
0.2609 USDT |
0.2694 USDT |
0.2636 USDT |