Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0565 USDT |
633,426.9976 OGN |
0.0569 USDT |
0.0556 USDT |
0.0575 USDT |
0.0563 USDT |
| 2025-05-03 |
0.0582 USDT |
505,530.3280 OGN |
0.0612 USDT |
0.0565 USDT |
0.0612 USDT |
0.0575 USDT |
| 2025-05-02 |
0.0614 USDT |
685,525.9627 OGN |
0.0621 USDT |
0.0602 USDT |
0.0626 USDT |
0.0612 USDT |
| 2025-05-01 |
0.0620 USDT |
466,482.9447 OGN |
0.0610 USDT |
0.0605 USDT |
0.0631 USDT |
0.0620 USDT |
| 2025-04-30 |
0.0603 USDT |
978,295.5158 OGN |
0.0589 USDT |
0.0583 USDT |
0.0617 USDT |
0.0608 USDT |
| 2025-04-29 |
0.0611 USDT |
294,456.7222 OGN |
0.0612 USDT |
0.0601 USDT |
0.0622 USDT |
0.0601 USDT |
| 2025-04-28 |
0.0601 USDT |
671,841.9550 OGN |
0.0595 USDT |
0.0577 USDT |
0.0616 USDT |
0.0607 USDT |
| 2025-04-27 |
0.0606 USDT |
336,244.1422 OGN |
0.0618 USDT |
0.0593 USDT |
0.0622 USDT |
0.0604 USDT |
| 2025-04-26 |
0.0625 USDT |
1,727,620.7615 OGN |
0.0613 USDT |
0.0610 USDT |
0.0639 USDT |
0.0620 USDT |
| 2025-04-25 |
0.0613 USDT |
644,737.2624 OGN |
0.0604 USDT |
0.0601 USDT |
0.0626 USDT |
0.0606 USDT |
| 2025-04-24 |
0.0586 USDT |
965,108.6891 OGN |
0.0601 USDT |
0.0576 USDT |
0.0601 USDT |
0.0588 USDT |
| 2025-04-23 |
0.0606 USDT |
868,047.2856 OGN |
0.0604 USDT |
0.0591 USDT |
0.0616 USDT |
0.0597 USDT |
| 2025-04-22 |
0.0583 USDT |
1,244,377.8280 OGN |
0.0578 USDT |
0.0569 USDT |
0.0597 USDT |
0.0593 USDT |
| 2025-04-21 |
0.0608 USDT |
3,866,475.0016 OGN |
0.0614 USDT |
0.0578 USDT |
0.0644 USDT |
0.0578 USDT |
| 2025-04-20 |
0.0658 USDT |
9,180,205.2046 OGN |
0.0540 USDT |
0.0537 USDT |
0.0766 USDT |
0.0621 USDT |
| 2025-04-19 |
0.0524 USDT |
758,906.6993 OGN |
0.0517 USDT |
0.0517 USDT |
0.0537 USDT |
0.0533 USDT |
| 2025-04-18 |
0.0519 USDT |
730,711.0766 OGN |
0.0515 USDT |
0.0511 USDT |
0.0524 USDT |
0.0518 USDT |
| 2025-04-17 |
0.0526 USDT |
451,087.1215 OGN |
0.0522 USDT |
0.0519 USDT |
0.0534 USDT |
0.0526 USDT |
| 2025-04-16 |
0.0526 USDT |
570,879.9678 OGN |
0.0525 USDT |
0.0518 USDT |
0.0533 USDT |
0.0522 USDT |
| 2025-04-15 |
0.0538 USDT |
753,685.8547 OGN |
0.0532 USDT |
0.0526 USDT |
0.0552 USDT |
0.0526 USDT |
| 2025-04-14 |
0.0535 USDT |
1,079,311.3436 OGN |
0.0528 USDT |
0.0526 USDT |
0.0547 USDT |
0.0528 USDT |
| 2025-04-13 |
0.0543 USDT |
603,044.5167 OGN |
0.0556 USDT |
0.0529 USDT |
0.0559 USDT |
0.0534 USDT |
| 2025-04-12 |
0.0543 USDT |
807,425.4495 OGN |
0.0530 USDT |
0.0524 USDT |
0.0558 USDT |
0.0556 USDT |
| 2025-04-11 |
0.0525 USDT |
883,861.7485 OGN |
0.0514 USDT |
0.0513 USDT |
0.0535 USDT |
0.0534 USDT |
| 2025-04-10 |
0.0514 USDT |
2,039,560.0634 OGN |
0.0532 USDT |
0.0499 USDT |
0.0533 USDT |
0.0511 USDT |
| 2025-04-09 |
0.0497 USDT |
3,905,655.5829 OGN |
0.0482 USDT |
0.0462 USDT |
0.0530 USDT |
0.0528 USDT |
| 2025-04-08 |
0.0499 USDT |
2,190,932.0033 OGN |
0.0500 USDT |
0.0478 USDT |
0.0518 USDT |
0.0487 USDT |
| 2025-04-07 |
0.0485 USDT |
3,755,421.5464 OGN |
0.0492 USDT |
0.0455 USDT |
0.0516 USDT |
0.0495 USDT |
| 2025-04-06 |
0.0543 USDT |
1,263,826.7764 OGN |
0.0556 USDT |
0.0526 USDT |
0.0557 USDT |
0.0535 USDT |
| 2025-04-05 |
0.0560 USDT |
554,181.9961 OGN |
0.0564 USDT |
0.0550 USDT |
0.0569 USDT |
0.0553 USDT |
| 2025-04-04 |
0.0558 USDT |
711,660.1814 OGN |
0.0557 USDT |
0.0543 USDT |
0.0569 USDT |
0.0550 USDT |
| 2025-04-03 |
0.0549 USDT |
1,334,913.1524 OGN |
0.0557 USDT |
0.0531 USDT |
0.0569 USDT |
0.0555 USDT |
| 2025-04-02 |
0.0583 USDT |
1,167,231.5384 OGN |
0.0595 USDT |
0.0572 USDT |
0.0600 USDT |
0.0596 USDT |
| 2025-04-01 |
0.0596 USDT |
1,082,896.7774 OGN |
0.0585 USDT |
0.0581 USDT |
0.0608 USDT |
0.0595 USDT |
| 2025-03-31 |
0.0591 USDT |
1,411,490.7992 OGN |
0.0600 USDT |
0.0575 USDT |
0.0603 USDT |
0.0584 USDT |
| 2025-03-30 |
0.0604 USDT |
1,025,113.8214 OGN |
0.0597 USDT |
0.0593 USDT |
0.0617 USDT |
0.0606 USDT |
| 2025-03-29 |
0.0607 USDT |
1,517,853.4090 OGN |
0.0622 USDT |
0.0594 USDT |
0.0629 USDT |
0.0597 USDT |
| 2025-03-28 |
0.0641 USDT |
1,210,475.6334 OGN |
0.0674 USDT |
0.0619 USDT |
0.0675 USDT |
0.0621 USDT |
| 2025-03-27 |
0.0677 USDT |
611,058.9274 OGN |
0.0667 USDT |
0.0663 USDT |
0.0683 USDT |
0.0675 USDT |
| 2025-03-26 |
0.0680 USDT |
556,174.3184 OGN |
0.0681 USDT |
0.0662 USDT |
0.0693 USDT |
0.0666 USDT |
| 2025-03-25 |
0.0677 USDT |
632,687.0726 OGN |
0.0688 USDT |
0.0668 USDT |
0.0689 USDT |
0.0679 USDT |
| 2025-03-24 |
0.0674 USDT |
1,207,907.8854 OGN |
0.0664 USDT |
0.0651 USDT |
0.0689 USDT |
0.0684 USDT |
| 2025-03-23 |
0.0673 USDT |
1,298,795.0220 OGN |
0.0657 USDT |
0.0654 USDT |
0.0693 USDT |
0.0658 USDT |
| 2025-03-22 |
0.0652 USDT |
1,242,018.1187 OGN |
0.0637 USDT |
0.0633 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-03-21 |
0.0639 USDT |
697,897.2134 OGN |
0.0645 USDT |
0.0626 USDT |
0.0651 USDT |
0.0634 USDT |
| 2025-03-20 |
0.0657 USDT |
697,199.1221 OGN |
0.0674 USDT |
0.0646 USDT |
0.0675 USDT |
0.0652 USDT |
| 2025-03-19 |
0.0662 USDT |
2,002,877.5528 OGN |
0.0664 USDT |
0.0652 USDT |
0.0672 USDT |
0.0667 USDT |
| 2025-03-18 |
0.0636 USDT |
585,309.4965 OGN |
0.0649 USDT |
0.0626 USDT |
0.0650 USDT |
0.0639 USDT |
| 2025-03-17 |
0.0642 USDT |
1,113,778.7209 OGN |
0.0621 USDT |
0.0621 USDT |
0.0655 USDT |
0.0642 USDT |
| 2025-03-16 |
0.0633 USDT |
954,653.9828 OGN |
0.0643 USDT |
0.0614 USDT |
0.0645 USDT |
0.0627 USDT |