Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0577 USDT |
737,955.9514 OGN |
0.0574 USDT |
0.0560 USDT |
0.0589 USDT |
0.0576 USDT |
| 2025-09-29 |
0.0582 USDT |
1,029,521.0258 OGN |
0.0574 USDT |
0.0568 USDT |
0.0601 USDT |
0.0584 USDT |
| 2025-09-28 |
0.0556 USDT |
480,406.9870 OGN |
0.0562 USDT |
0.0551 USDT |
0.0564 USDT |
0.0561 USDT |
| 2025-09-27 |
0.0571 USDT |
740,156.5183 OGN |
0.0573 USDT |
0.0563 USDT |
0.0575 USDT |
0.0563 USDT |
| 2025-09-26 |
0.0558 USDT |
1,587,503.7601 OGN |
0.0547 USDT |
0.0545 USDT |
0.0571 USDT |
0.0566 USDT |
| 2025-09-25 |
0.0560 USDT |
1,831,928.0489 OGN |
0.0576 USDT |
0.0541 USDT |
0.0577 USDT |
0.0542 USDT |
| 2025-09-24 |
0.0582 USDT |
832,720.0411 OGN |
0.0575 USDT |
0.0566 USDT |
0.0590 USDT |
0.0583 USDT |
| 2025-09-23 |
0.0578 USDT |
461,589.1361 OGN |
0.0578 USDT |
0.0565 USDT |
0.0586 USDT |
0.0578 USDT |
| 2025-09-22 |
0.0586 USDT |
2,642,530.5868 OGN |
0.0635 USDT |
0.0567 USDT |
0.0637 USDT |
0.0571 USDT |
| 2025-09-21 |
0.0654 USDT |
326,128.0367 OGN |
0.0652 USDT |
0.0645 USDT |
0.0662 USDT |
0.0648 USDT |
| 2025-09-20 |
0.0650 USDT |
696,005.1575 OGN |
0.0642 USDT |
0.0638 USDT |
0.0661 USDT |
0.0652 USDT |
| 2025-09-19 |
0.0658 USDT |
375,042.6898 OGN |
0.0671 USDT |
0.0646 USDT |
0.0677 USDT |
0.0648 USDT |
| 2025-09-18 |
0.0670 USDT |
1,609,021.7177 OGN |
0.0672 USDT |
0.0664 USDT |
0.0679 USDT |
0.0671 USDT |
| 2025-09-17 |
0.0645 USDT |
2,240,881.1497 OGN |
0.0626 USDT |
0.0612 USDT |
0.0690 USDT |
0.0680 USDT |
| 2025-09-16 |
0.0619 USDT |
1,399,656.9822 OGN |
0.0617 USDT |
0.0605 USDT |
0.0629 USDT |
0.0627 USDT |
| 2025-09-15 |
0.0626 USDT |
703,151.0538 OGN |
0.0641 USDT |
0.0606 USDT |
0.0652 USDT |
0.0615 USDT |
| 2025-09-14 |
0.0650 USDT |
809,050.6040 OGN |
0.0677 USDT |
0.0634 USDT |
0.0679 USDT |
0.0646 USDT |
| 2025-09-13 |
0.0677 USDT |
1,203,361.4636 OGN |
0.0675 USDT |
0.0662 USDT |
0.0688 USDT |
0.0670 USDT |
| 2025-09-12 |
0.0657 USDT |
826,296.7169 OGN |
0.0657 USDT |
0.0648 USDT |
0.0667 USDT |
0.0665 USDT |
| 2025-09-11 |
0.0666 USDT |
2,349,584.4809 OGN |
0.0651 USDT |
0.0641 USDT |
0.0696 USDT |
0.0656 USDT |
| 2025-09-10 |
0.0647 USDT |
896,860.1326 OGN |
0.0643 USDT |
0.0639 USDT |
0.0656 USDT |
0.0651 USDT |
| 2025-09-09 |
0.0651 USDT |
996,681.2526 OGN |
0.0645 USDT |
0.0638 USDT |
0.0664 USDT |
0.0640 USDT |
| 2025-09-08 |
0.0651 USDT |
2,960,623.3056 OGN |
0.0637 USDT |
0.0633 USDT |
0.0664 USDT |
0.0646 USDT |
| 2025-09-07 |
0.0634 USDT |
858,821.8827 OGN |
0.0627 USDT |
0.0625 USDT |
0.0643 USDT |
0.0637 USDT |
| 2025-09-06 |
0.0631 USDT |
1,567,542.1803 OGN |
0.0621 USDT |
0.0613 USDT |
0.0649 USDT |
0.0625 USDT |
| 2025-09-05 |
0.0618 USDT |
1,293,747.8726 OGN |
0.0609 USDT |
0.0605 USDT |
0.0626 USDT |
0.0619 USDT |
| 2025-09-04 |
0.0606 USDT |
1,431,359.5159 OGN |
0.0631 USDT |
0.0594 USDT |
0.0633 USDT |
0.0601 USDT |
| 2025-09-03 |
0.0622 USDT |
786,974.4319 OGN |
0.0622 USDT |
0.0614 USDT |
0.0634 USDT |
0.0630 USDT |
| 2025-09-02 |
0.0622 USDT |
1,574,986.8758 OGN |
0.0615 USDT |
0.0611 USDT |
0.0631 USDT |
0.0622 USDT |
| 2025-09-01 |
0.0628 USDT |
675,385.4520 OGN |
0.0634 USDT |
0.0615 USDT |
0.0641 USDT |
0.0626 USDT |
| 2025-08-31 |
0.0664 USDT |
1,346,149.5292 OGN |
0.0671 USDT |
0.0638 USDT |
0.0684 USDT |
0.0646 USDT |
| 2025-08-30 |
0.0690 USDT |
6,512,149.0847 OGN |
0.0632 USDT |
0.0625 USDT |
0.0753 USDT |
0.0659 USDT |
| 2025-08-29 |
0.0636 USDT |
1,434,513.7222 OGN |
0.0662 USDT |
0.0621 USDT |
0.0662 USDT |
0.0628 USDT |
| 2025-08-28 |
0.0665 USDT |
1,648,779.0808 OGN |
0.0671 USDT |
0.0649 USDT |
0.0684 USDT |
0.0656 USDT |
| 2025-08-27 |
0.0683 USDT |
3,549,246.0050 OGN |
0.0700 USDT |
0.0665 USDT |
0.0706 USDT |
0.0676 USDT |
| 2025-08-26 |
0.0713 USDT |
6,197,515.8978 OGN |
0.0720 USDT |
0.0629 USDT |
0.0765 USDT |
0.0706 USDT |
| 2025-08-25 |
0.0766 USDT |
16,494,389.6237 OGN |
0.0705 USDT |
0.0693 USDT |
0.0883 USDT |
0.0722 USDT |
| 2025-08-24 |
0.0706 USDT |
1,676,775.3637 OGN |
0.0729 USDT |
0.0692 USDT |
0.0735 USDT |
0.0704 USDT |
| 2025-08-23 |
0.0745 USDT |
2,006,467.1686 OGN |
0.0762 USDT |
0.0724 USDT |
0.0770 USDT |
0.0731 USDT |
| 2025-08-22 |
0.0743 USDT |
2,105,021.0184 OGN |
0.0742 USDT |
0.0714 USDT |
0.0780 USDT |
0.0775 USDT |
| 2025-08-21 |
0.0791 USDT |
10,262,581.8142 OGN |
0.0772 USDT |
0.0741 USDT |
0.0840 USDT |
0.0746 USDT |
| 2025-08-20 |
0.0802 USDT |
17,667,313.9797 OGN |
0.0702 USDT |
0.0694 USDT |
0.0877 USDT |
0.0800 USDT |
| 2025-08-19 |
0.0674 USDT |
6,001,877.7077 OGN |
0.0602 USDT |
0.0597 USDT |
0.0748 USDT |
0.0694 USDT |
| 2025-08-18 |
0.0604 USDT |
527,983.9720 OGN |
0.0628 USDT |
0.0588 USDT |
0.0629 USDT |
0.0601 USDT |
| 2025-08-17 |
0.0644 USDT |
1,173,456.2568 OGN |
0.0653 USDT |
0.0629 USDT |
0.0660 USDT |
0.0631 USDT |
| 2025-08-16 |
0.0703 USDT |
3,114,052.3230 OGN |
0.0601 USDT |
0.0601 USDT |
0.0787 USDT |
0.0777 USDT |
| 2025-08-15 |
0.0594 USDT |
1,096,003.5563 OGN |
0.0590 USDT |
0.0581 USDT |
0.0614 USDT |
0.0593 USDT |
| 2025-08-14 |
0.0618 USDT |
1,047,376.6242 OGN |
0.0664 USDT |
0.0584 USDT |
0.0667 USDT |
0.0587 USDT |
| 2025-08-13 |
0.0662 USDT |
806,836.6451 OGN |
0.0648 USDT |
0.0641 USDT |
0.0678 USDT |
0.0653 USDT |
| 2025-08-12 |
0.0615 USDT |
196,640.5519 OGN |
0.0610 USDT |
0.0603 USDT |
0.0644 USDT |
0.0644 USDT |