Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0460 USDT |
427,626.5953 OGN |
0.0462 USDT |
0.0452 USDT |
0.0466 USDT |
0.0452 USDT |
| 2025-06-21 |
0.0484 USDT |
365,752.5166 OGN |
0.0481 USDT |
0.0475 USDT |
0.0490 USDT |
0.0475 USDT |
| 2025-06-20 |
0.0505 USDT |
119,535.9353 OGN |
0.0499 USDT |
0.0496 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-06-19 |
0.0500 USDT |
472,756.5474 OGN |
0.0511 USDT |
0.0487 USDT |
0.0517 USDT |
0.0497 USDT |
| 2025-06-18 |
0.0509 USDT |
93,887.2489 OGN |
0.0509 USDT |
0.0505 USDT |
0.0513 USDT |
0.0505 USDT |
| 2025-06-17 |
0.0528 USDT |
254,659.1407 OGN |
0.0530 USDT |
0.0519 USDT |
0.0542 USDT |
0.0529 USDT |
| 2025-06-16 |
0.0552 USDT |
1,412,714.5163 OGN |
0.0527 USDT |
0.0525 USDT |
0.0574 USDT |
0.0553 USDT |
| 2025-06-15 |
0.0530 USDT |
1,431,693.4352 OGN |
0.0512 USDT |
0.0509 USDT |
0.0547 USDT |
0.0528 USDT |
| 2025-06-14 |
0.0517 USDT |
231,203.3606 OGN |
0.0518 USDT |
0.0511 USDT |
0.0520 USDT |
0.0511 USDT |
| 2025-06-13 |
0.0507 USDT |
1,035,585.4955 OGN |
0.0538 USDT |
0.0495 USDT |
0.0538 USDT |
0.0510 USDT |
| 2025-06-12 |
0.0563 USDT |
251,495.1062 OGN |
0.0572 USDT |
0.0550 USDT |
0.0574 USDT |
0.0551 USDT |
| 2025-06-11 |
0.0592 USDT |
185,680.4623 OGN |
0.0596 USDT |
0.0584 USDT |
0.0610 USDT |
0.0602 USDT |
| 2025-06-10 |
0.0590 USDT |
172,510.8401 OGN |
0.0585 USDT |
0.0585 USDT |
0.0594 USDT |
0.0588 USDT |
| 2025-06-09 |
0.0554 USDT |
544,365.9357 OGN |
0.0547 USDT |
0.0535 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-06-08 |
0.0545 USDT |
453,095.7526 OGN |
0.0550 USDT |
0.0536 USDT |
0.0558 USDT |
0.0549 USDT |
| 2025-06-07 |
0.0547 USDT |
281,730.0462 OGN |
0.0542 USDT |
0.0539 USDT |
0.0558 USDT |
0.0551 USDT |
| 2025-06-06 |
0.0542 USDT |
249,196.8580 OGN |
0.0536 USDT |
0.0534 USDT |
0.0559 USDT |
0.0557 USDT |
| 2025-06-05 |
0.0581 USDT |
3,119,045.9772 OGN |
0.0575 USDT |
0.0532 USDT |
0.0626 USDT |
0.0532 USDT |
| 2025-06-04 |
0.0593 USDT |
2,009,901.5606 OGN |
0.0578 USDT |
0.0565 USDT |
0.0631 USDT |
0.0580 USDT |
| 2025-06-03 |
0.0582 USDT |
607,815.5125 OGN |
0.0583 USDT |
0.0571 USDT |
0.0590 USDT |
0.0581 USDT |
| 2025-06-02 |
0.0569 USDT |
1,051,394.7137 OGN |
0.0589 USDT |
0.0554 USDT |
0.0589 USDT |
0.0582 USDT |
| 2025-06-01 |
0.0582 USDT |
1,062,359.0637 OGN |
0.0575 USDT |
0.0563 USDT |
0.0602 USDT |
0.0582 USDT |
| 2025-05-31 |
0.0617 USDT |
1,839,421.0974 OGN |
0.0681 USDT |
0.0565 USDT |
0.0681 USDT |
0.0581 USDT |
| 2025-05-30 |
0.0694 USDT |
5,758,613.1562 OGN |
0.0632 USDT |
0.0595 USDT |
0.0794 USDT |
0.0680 USDT |
| 2025-05-29 |
0.0666 USDT |
385,329.9468 OGN |
0.0660 USDT |
0.0643 USDT |
0.0679 USDT |
0.0647 USDT |
| 2025-05-28 |
0.0659 USDT |
766,133.1626 OGN |
0.0665 USDT |
0.0639 USDT |
0.0675 USDT |
0.0642 USDT |
| 2025-05-27 |
0.0668 USDT |
622,283.3365 OGN |
0.0646 USDT |
0.0628 USDT |
0.0735 USDT |
0.0661 USDT |
| 2025-05-26 |
0.0654 USDT |
171,173.5562 OGN |
0.0649 USDT |
0.0645 USDT |
0.0662 USDT |
0.0656 USDT |
| 2025-05-25 |
0.0634 USDT |
1,384,336.6544 OGN |
0.0643 USDT |
0.0618 USDT |
0.0650 USDT |
0.0629 USDT |
| 2025-05-24 |
0.0654 USDT |
528,670.7961 OGN |
0.0649 USDT |
0.0648 USDT |
0.0665 USDT |
0.0654 USDT |
| 2025-05-23 |
0.0686 USDT |
317,637.4580 OGN |
0.0702 USDT |
0.0653 USDT |
0.0715 USDT |
0.0680 USDT |
| 2025-05-22 |
0.0692 USDT |
641,098.1413 OGN |
0.0670 USDT |
0.0670 USDT |
0.0725 USDT |
0.0697 USDT |
| 2025-05-21 |
0.0658 USDT |
726,525.4417 OGN |
0.0646 USDT |
0.0643 USDT |
0.0675 USDT |
0.0647 USDT |
| 2025-05-20 |
0.0640 USDT |
1,118,056.5804 OGN |
0.0647 USDT |
0.0616 USDT |
0.0663 USDT |
0.0639 USDT |
| 2025-05-19 |
0.0633 USDT |
442,334.8260 OGN |
0.0655 USDT |
0.0615 USDT |
0.0658 USDT |
0.0644 USDT |
| 2025-05-18 |
0.0645 USDT |
541,497.3480 OGN |
0.0632 USDT |
0.0632 USDT |
0.0663 USDT |
0.0662 USDT |
| 2025-05-17 |
0.0627 USDT |
600,036.5461 OGN |
0.0647 USDT |
0.0620 USDT |
0.0647 USDT |
0.0627 USDT |
| 2025-05-16 |
0.0672 USDT |
379,791.6339 OGN |
0.0670 USDT |
0.0652 USDT |
0.0683 USDT |
0.0652 USDT |
| 2025-05-15 |
0.0679 USDT |
562,258.9186 OGN |
0.0706 USDT |
0.0660 USDT |
0.0712 USDT |
0.0677 USDT |
| 2025-05-14 |
0.0722 USDT |
429,709.9671 OGN |
0.0739 USDT |
0.0703 USDT |
0.0744 USDT |
0.0706 USDT |
| 2025-05-13 |
0.0699 USDT |
586,220.3330 OGN |
0.0706 USDT |
0.0668 USDT |
0.0734 USDT |
0.0730 USDT |
| 2025-05-12 |
0.0720 USDT |
1,311,338.0872 OGN |
0.0703 USDT |
0.0682 USDT |
0.0741 USDT |
0.0711 USDT |
| 2025-05-11 |
0.0725 USDT |
3,812,546.2458 OGN |
0.0720 USDT |
0.0693 USDT |
0.0770 USDT |
0.0704 USDT |
| 2025-05-10 |
0.0674 USDT |
570,079.5488 OGN |
0.0666 USDT |
0.0664 USDT |
0.0684 USDT |
0.0675 USDT |
| 2025-05-09 |
0.0653 USDT |
914,698.1368 OGN |
0.0632 USDT |
0.0630 USDT |
0.0677 USDT |
0.0657 USDT |
| 2025-05-08 |
0.0594 USDT |
1,314,908.4864 OGN |
0.0556 USDT |
0.0556 USDT |
0.0630 USDT |
0.0624 USDT |
| 2025-05-07 |
0.0554 USDT |
541,877.5781 OGN |
0.0552 USDT |
0.0542 USDT |
0.0563 USDT |
0.0549 USDT |
| 2025-05-06 |
0.0545 USDT |
809,289.0896 OGN |
0.0556 USDT |
0.0533 USDT |
0.0558 USDT |
0.0552 USDT |
| 2025-05-05 |
0.0560 USDT |
816,613.3238 OGN |
0.0561 USDT |
0.0548 USDT |
0.0571 USDT |
0.0554 USDT |
| 2025-05-04 |
0.0565 USDT |
633,426.9976 OGN |
0.0569 USDT |
0.0556 USDT |
0.0575 USDT |
0.0563 USDT |