Identifier on Kucoin: OGN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0628 USDT |
743,445.9085 OGN |
0.0624 USDT |
0.0622 USDT |
0.0642 USDT |
0.0641 USDT |
| 2025-03-14 |
0.0611 USDT |
678,947.5376 OGN |
0.0603 USDT |
0.0601 USDT |
0.0623 USDT |
0.0618 USDT |
| 2025-03-13 |
0.0610 USDT |
847,203.2735 OGN |
0.0612 USDT |
0.0593 USDT |
0.0623 USDT |
0.0594 USDT |
| 2025-03-12 |
0.0601 USDT |
2,033,110.7927 OGN |
0.0595 USDT |
0.0575 USDT |
0.0618 USDT |
0.0605 USDT |
| 2025-03-11 |
0.0575 USDT |
2,548,920.1791 OGN |
0.0560 USDT |
0.0526 USDT |
0.0604 USDT |
0.0599 USDT |
| 2025-03-10 |
0.0614 USDT |
1,926,081.4609 OGN |
0.0593 USDT |
0.0581 USDT |
0.0640 USDT |
0.0607 USDT |
| 2025-03-09 |
0.0638 USDT |
3,136,506.2712 OGN |
0.0657 USDT |
0.0589 USDT |
0.0670 USDT |
0.0590 USDT |
| 2025-03-08 |
0.0655 USDT |
374,356.1952 OGN |
0.0661 USDT |
0.0644 USDT |
0.0665 USDT |
0.0652 USDT |
| 2025-03-07 |
0.0664 USDT |
2,050,306.9895 OGN |
0.0662 USDT |
0.0626 USDT |
0.0685 USDT |
0.0659 USDT |
| 2025-03-06 |
0.0671 USDT |
1,107,754.1953 OGN |
0.0678 USDT |
0.0653 USDT |
0.0693 USDT |
0.0662 USDT |
| 2025-03-05 |
0.0660 USDT |
591,610.1530 OGN |
0.0654 USDT |
0.0641 USDT |
0.0680 USDT |
0.0669 USDT |
| 2025-03-04 |
0.0634 USDT |
1,163,737.8430 OGN |
0.0666 USDT |
0.0603 USDT |
0.0668 USDT |
0.0630 USDT |
| 2025-03-03 |
0.0711 USDT |
1,468,511.1254 OGN |
0.0771 USDT |
0.0659 USDT |
0.0771 USDT |
0.0665 USDT |
| 2025-03-02 |
0.0722 USDT |
2,607,319.8731 OGN |
0.0693 USDT |
0.0681 USDT |
0.0768 USDT |
0.0767 USDT |
| 2025-03-01 |
0.0691 USDT |
855,426.9612 OGN |
0.0704 USDT |
0.0675 USDT |
0.0713 USDT |
0.0693 USDT |
| 2025-02-28 |
0.0688 USDT |
2,270,980.4882 OGN |
0.0716 USDT |
0.0652 USDT |
0.0719 USDT |
0.0708 USDT |
| 2025-02-27 |
0.0718 USDT |
572,281.4355 OGN |
0.0712 USDT |
0.0704 USDT |
0.0733 USDT |
0.0727 USDT |
| 2025-02-26 |
0.0716 USDT |
821,988.0804 OGN |
0.0720 USDT |
0.0694 USDT |
0.0731 USDT |
0.0702 USDT |
| 2025-02-25 |
0.0700 USDT |
1,333,286.8297 OGN |
0.0706 USDT |
0.0670 USDT |
0.0719 USDT |
0.0702 USDT |
| 2025-02-24 |
0.0771 USDT |
1,115,400.9870 OGN |
0.0826 USDT |
0.0732 USDT |
0.0836 USDT |
0.0738 USDT |
| 2025-02-23 |
0.0854 USDT |
4,072,760.0435 OGN |
0.0800 USDT |
0.0799 USDT |
0.0924 USDT |
0.0815 USDT |
| 2025-02-22 |
0.0769 USDT |
585,692.4845 OGN |
0.0756 USDT |
0.0752 USDT |
0.0794 USDT |
0.0789 USDT |
| 2025-02-21 |
0.0793 USDT |
895,316.6093 OGN |
0.0788 USDT |
0.0772 USDT |
0.0819 USDT |
0.0775 USDT |
| 2025-02-20 |
0.0772 USDT |
400,538.5295 OGN |
0.0762 USDT |
0.0762 USDT |
0.0787 USDT |
0.0785 USDT |
| 2025-02-19 |
0.0755 USDT |
2,768,298.0520 OGN |
0.0742 USDT |
0.0735 USDT |
0.0771 USDT |
0.0757 USDT |
| 2025-02-18 |
0.0746 USDT |
697,248.0768 OGN |
0.0782 USDT |
0.0720 USDT |
0.0787 USDT |
0.0732 USDT |
| 2025-02-17 |
0.0805 USDT |
1,391,107.4315 OGN |
0.0789 USDT |
0.0771 USDT |
0.0844 USDT |
0.0786 USDT |
| 2025-02-16 |
0.0796 USDT |
324,312.7006 OGN |
0.0794 USDT |
0.0786 USDT |
0.0807 USDT |
0.0800 USDT |
| 2025-02-15 |
0.0806 USDT |
1,008,571.3126 OGN |
0.0816 USDT |
0.0791 USDT |
0.0824 USDT |
0.0797 USDT |
| 2025-02-14 |
0.0816 USDT |
963,693.5047 OGN |
0.0805 USDT |
0.0803 USDT |
0.0833 USDT |
0.0812 USDT |
| 2025-02-13 |
0.0817 USDT |
1,194,513.4043 OGN |
0.0849 USDT |
0.0788 USDT |
0.0860 USDT |
0.0796 USDT |
| 2025-02-12 |
0.0790 USDT |
1,762,812.1043 OGN |
0.0773 USDT |
0.0758 USDT |
0.0839 USDT |
0.0827 USDT |
| 2025-02-11 |
0.0795 USDT |
756,787.6400 OGN |
0.0786 USDT |
0.0774 USDT |
0.0815 USDT |
0.0784 USDT |
| 2025-02-10 |
0.0769 USDT |
1,985,897.0327 OGN |
0.0756 USDT |
0.0728 USDT |
0.0789 USDT |
0.0784 USDT |
| 2025-02-09 |
0.0764 USDT |
1,192,645.9886 OGN |
0.0747 USDT |
0.0743 USDT |
0.0783 USDT |
0.0751 USDT |
| 2025-02-08 |
0.0720 USDT |
2,254,132.8492 OGN |
0.0691 USDT |
0.0687 USDT |
0.0774 USDT |
0.0747 USDT |
| 2025-02-07 |
0.0707 USDT |
1,158,520.6132 OGN |
0.0695 USDT |
0.0671 USDT |
0.0749 USDT |
0.0671 USDT |
| 2025-02-06 |
0.0718 USDT |
1,661,597.1506 OGN |
0.0737 USDT |
0.0686 USDT |
0.0757 USDT |
0.0690 USDT |
| 2025-02-05 |
0.0740 USDT |
1,369,254.4328 OGN |
0.0737 USDT |
0.0721 USDT |
0.0761 USDT |
0.0743 USDT |
| 2025-02-04 |
0.0750 USDT |
1,555,118.4567 OGN |
0.0808 USDT |
0.0720 USDT |
0.0810 USDT |
0.0736 USDT |
| 2025-02-03 |
0.0687 USDT |
4,842,520.2656 OGN |
0.0772 USDT |
0.0598 USDT |
0.0772 USDT |
0.0753 USDT |
| 2025-02-02 |
0.0828 USDT |
1,478,073.0011 OGN |
0.0897 USDT |
0.0735 USDT |
0.0911 USDT |
0.0758 USDT |
| 2025-02-01 |
0.0954 USDT |
758,680.4951 OGN |
0.0953 USDT |
0.0928 USDT |
0.0974 USDT |
0.0931 USDT |
| 2025-01-31 |
0.0957 USDT |
1,354,442.6079 OGN |
0.0940 USDT |
0.0928 USDT |
0.0987 USDT |
0.0982 USDT |
| 2025-01-30 |
0.0944 USDT |
2,177,412.8239 OGN |
0.0909 USDT |
0.0901 USDT |
0.0963 USDT |
0.0939 USDT |
| 2025-01-29 |
0.0904 USDT |
912,290.0954 OGN |
0.0872 USDT |
0.0868 USDT |
0.0937 USDT |
0.0920 USDT |
| 2025-01-28 |
0.0928 USDT |
397,122.5615 OGN |
0.0942 USDT |
0.0909 USDT |
0.0955 USDT |
0.0919 USDT |
| 2025-01-27 |
0.0918 USDT |
1,483,270.0619 OGN |
0.0982 USDT |
0.0866 USDT |
0.0988 USDT |
0.0943 USDT |
| 2025-01-26 |
0.1000 USDT |
2,494,887.7960 OGN |
0.0968 USDT |
0.0964 USDT |
0.1018 USDT |
0.0998 USDT |
| 2025-01-25 |
0.0954 USDT |
699,751.7939 OGN |
0.0952 USDT |
0.0934 USDT |
0.0971 USDT |
0.0971 USDT |