Register for real-time alerts, custom portfolio, and market movers
OGNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00000230 | -0.00000004 | -1.71% | 0.00000235 | 0.00000238 | 0.00000229 | 443,259.00 |
| May 26 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000238 | 0.00000245 | 0.00000232 | 569,748.00 |
| May 25 2024 | 0.00000238 | -0.00000017 | -6.67% | 0.00000255 | 0.00000293 | 0.00000238 | 3,106,822.00 |
| May 24 2024 | 0.00000255 | 0.00000045 | 21.43% | 0.00000211 | 0.00000259 | 0.00000209 | 7,478,021.00 |
| May 23 2024 | 0.00000210 | 0.00000006 | 2.94% | 0.00000204 | 0.00000211 | 0.00000200 | 416,690.00 |
| May 22 2024 | 0.00000204 | 0.00000000 | 0.00% | 0.00000204 | 0.00000206 | 0.00000200 | 197,818.00 |
| May 21 2024 | 0.00000204 | 0.00000006 | 3.03% | 0.00000198 | 0.00000210 | 0.00000197 | 389,210.00 |
| May 20 2024 | 0.00000198 | 0.00000002 | 1.02% | 0.00000195 | 0.00000202 | 0.00000194 | 225,583.00 |
| May 19 2024 | 0.00000196 | -0.00000007 | -3.45% | 0.00000201 | 0.00000202 | 0.00000194 | 96,959.00 |
| May 18 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000205 | 0.00000199 | 94,187.00 |
| May 17 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000208 | 0.00000208 | 0.00000203 | 178,593.00 |
| May 16 2024 | 0.00000207 | 0.00000000 | 0.00% | 0.00000207 | 0.00000211 | 0.00000200 | 784,976.00 |
| May 15 2024 | 0.00000207 | 0.00000004 | 1.97% | 0.00000205 | 0.00000214 | 0.00000204 | 669,763.00 |
| May 14 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000207 | 0.00000208 | 0.00000201 | 330,534.00 |
| May 13 2024 | 0.00000208 | -0.00000014 | -6.31% | 0.00000222 | 0.00000223 | 0.00000207 | 475,459.00 |
| May 12 2024 | 0.00000222 | -0.00000007 | -3.06% | 0.00000229 | 0.00000230 | 0.00000222 | 655,279.00 |
| May 11 2024 | 0.00000229 | -0.00000003 | -1.29% | 0.00000233 | 0.00000234 | 0.00000228 | 89,045.00 |
| May 10 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000235 | 0.00000237 | 0.00000228 | 168,936.00 |
| May 09 2024 | 0.00000234 | 0.00000001 | 0.43% | 0.00000232 | 0.00000236 | 0.00000229 | 610,938.00 |
| May 08 2024 | 0.00000233 | 0.00000003 | 1.30% | 0.00000229 | 0.00000235 | 0.00000224 | 178,610.00 |
| May 07 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000232 | 0.00000234 | 0.00000225 | 319,458.00 |
| May 06 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000234 | 0.00000237 | 0.00000230 | 155,441.00 |
| May 05 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000231 | 0.00000238 | 0.00000227 | 133,886.00 |
| May 04 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000236 | 0.00000236 | 0.00000230 | 116,377.00 |
| May 03 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000240 | 0.00000243 | 0.00000235 | 1,232,027.00 |
| May 02 2024 | 0.00000241 | 0.00000002 | 0.84% | 0.00000240 | 0.00000242 | 0.00000236 | 765,412.00 |
| May 01 2024 | 0.00000239 | 0.00000009 | 3.91% | 0.00000230 | 0.00000241 | 0.00000227 | 254,225.00 |
| Apr 30 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000229 | 0.00000231 | 0.00000218 | 294,012.00 |
| Apr 29 2024 | 0.00000229 | -0.00000007 | -2.97% | 0.00000238 | 0.00000238 | 0.00000226 | 306,228.00 |
| Apr 28 2024 | 0.00000236 | -0.00000007 | -2.88% | 0.00000243 | 0.00000247 | 0.00000236 | 733,025.00 |
| Apr 27 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000243 | 0.00000244 | 0.00000237 | 294,628.00 |
| Apr 26 2024 | 0.00000242 | -0.00000005 | -2.02% | 0.00000247 | 0.00000248 | 0.00000238 | 891,370.00 |
| Apr 25 2024 | 0.00000247 | 0.00000002 | 0.82% | 0.00000246 | 0.00000254 | 0.00000237 | 1,536,437.00 |
| Apr 24 2024 | 0.00000245 | -0.00000005 | -2.00% | 0.00000250 | 0.00000256 | 0.00000244 | 435,813.00 |
| Apr 23 2024 | 0.00000250 | 0.00000002 | 0.81% | 0.00000248 | 0.00000253 | 0.00000242 | 707,834.00 |
| Apr 22 2024 | 0.00000248 | -0.00000001 | -0.40% | 0.00000250 | 0.00000254 | 0.00000247 | 168,639.00 |
| Apr 21 2024 | 0.00000249 | -0.00000007 | -2.73% | 0.00000256 | 0.00000256 | 0.00000244 | 389,540.00 |
| Apr 20 2024 | 0.00000256 | 0.00000017 | 7.11% | 0.00000239 | 0.00000269 | 0.00000238 | 1,311,566.00 |
| Apr 19 2024 | 0.00000239 | -0.00000002 | -0.83% | 0.00000240 | 0.00000243 | 0.00000228 | 450,715.00 |
| Apr 18 2024 | 0.00000241 | -0.00000005 | -2.03% | 0.00000246 | 0.00000247 | 0.00000235 | 520,932.00 |
| Apr 17 2024 | 0.00000246 | 0.00000010 | 4.24% | 0.00000235 | 0.00000253 | 0.00000234 | 1,291,145.00 |
| Apr 16 2024 | 0.00000236 | 0.00000004 | 1.72% | 0.00000232 | 0.00000240 | 0.00000227 | 724,376.00 |
| Apr 15 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000238 | 0.00000249 | 0.00000225 | 593,008.00 |
| Apr 14 2024 | 0.00000239 | 0.00000014 | 6.22% | 0.00000223 | 0.00000242 | 0.00000218 | 623,174.00 |
| Apr 13 2024 | 0.00000225 | -0.00000033 | -12.79% | 0.00000256 | 0.00000261 | 0.00000189 | 1,882,616.00 |
| Apr 12 2024 | 0.00000258 | -0.00000043 | -14.29% | 0.00000300 | 0.00000304 | 0.00000238 | 1,879,848.00 |
| Apr 11 2024 | 0.00000301 | -0.00000010 | -3.22% | 0.00000311 | 0.00000312 | 0.00000299 | 459,194.00 |
| Apr 10 2024 | 0.00000311 | -0.00000016 | -4.89% | 0.00000326 | 0.00000330 | 0.00000306 | 622,548.00 |
| Apr 09 2024 | 0.00000327 | -0.00000012 | -3.54% | 0.00000339 | 0.00000357 | 0.00000326 | 580,499.00 |
| Apr 08 2024 | 0.00000339 | -0.00000005 | -1.45% | 0.00000346 | 0.00000346 | 0.00000328 | 500,725.00 |
| Apr 07 2024 | 0.00000344 | 0.00000007 | 2.08% | 0.00000335 | 0.00000350 | 0.00000334 | 369,908.00 |
| Apr 06 2024 | 0.00000337 | -0.00000003 | -0.88% | 0.00000342 | 0.00000359 | 0.00000334 | 760,610.00 |
| Apr 05 2024 | 0.00000340 | 0.00000009 | 2.72% | 0.00000329 | 0.00000368 | 0.00000327 | 2,368,009.00 |
| Apr 04 2024 | 0.00000331 | -0.00000017 | -4.89% | 0.00000346 | 0.00000369 | 0.00000329 | 1,515,317.00 |
| Apr 03 2024 | 0.00000348 | 0.00000047 | 15.61% | 0.00000300 | 0.00000355 | 0.00000295 | 6,029,916.00 |
| Apr 02 2024 | 0.00000301 | 0.00000000 | 0.00% | 0.00000303 | 0.00000307 | 0.00000289 | 609,913.00 |
| Apr 01 2024 | 0.00000301 | -0.00000004 | -1.31% | 0.00000305 | 0.00000320 | 0.00000292 | 974,629.00 |
| Mar 31 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000305 | 0.00000310 | 0.00000303 | 602,908.00 |
| Mar 30 2024 | 0.00000303 | -0.00000020 | -6.19% | 0.00000320 | 0.00000326 | 0.00000303 | 597,066.00 |
| Mar 29 2024 | 0.00000323 | 0.00000019 | 6.25% | 0.00000304 | 0.00000346 | 0.00000302 | 2,182,385.00 |
| Mar 28 2024 | 0.00000304 | -0.00000004 | -1.30% | 0.00000308 | 0.00000309 | 0.00000298 | 1,057,578.00 |
| Mar 27 2024 | 0.00000308 | -0.00000011 | -3.45% | 0.00000320 | 0.00000321 | 0.00000305 | 426,882.00 |
| Mar 26 2024 | 0.00000319 | 0.00000006 | 1.92% | 0.00000315 | 0.00000325 | 0.00000313 | 451,912.00 |
| Mar 25 2024 | 0.00000313 | 0.00000001 | 0.32% | 0.00000313 | 0.00000324 | 0.00000307 | 1,192,440.00 |
| Mar 24 2024 | 0.00000312 | -0.00000003 | -0.95% | 0.00000316 | 0.00000318 | 0.00000310 | 721,307.00 |
| Mar 23 2024 | 0.00000315 | 0.00000000 | 0.00% | 0.00000315 | 0.00000320 | 0.00000312 | 190,255.00 |
| Mar 22 2024 | 0.00000315 | -0.00000003 | -0.94% | 0.00000315 | 0.00000320 | 0.00000310 | 253,143.00 |
| Mar 21 2024 | 0.00000318 | 0.00000017 | 5.65% | 0.00000300 | 0.00000322 | 0.00000300 | 2,723,850.00 |
| Mar 20 2024 | 0.00000301 | -0.00000001 | -0.33% | 0.00000301 | 0.00000305 | 0.00000290 | 471,834.00 |
| Mar 19 2024 | 0.00000302 | -0.00000002 | -0.66% | 0.00000305 | 0.00000310 | 0.00000287 | 620,958.00 |
| Mar 18 2024 | 0.00000304 | -0.00000009 | -2.88% | 0.00000314 | 0.00000315 | 0.00000299 | 669,950.00 |
| Mar 17 2024 | 0.00000313 | -0.00000006 | -1.88% | 0.00000319 | 0.00000320 | 0.00000303 | 506,317.00 |
| Mar 16 2024 | 0.00000319 | -0.00000008 | -2.45% | 0.00000327 | 0.00000337 | 0.00000306 | 1,165,088.00 |
| Mar 15 2024 | 0.00000327 | -0.00000015 | -4.39% | 0.00000340 | 0.00000340 | 0.00000314 | 819,133.00 |
| Mar 14 2024 | 0.00000342 | 0.00000000 | 0.00% | 0.00000342 | 0.00000342 | 0.00000342 | 0.00 |
| Mar 13 2024 | 0.00000342 | -0.00000017 | -4.74% | 0.00000358 | 0.00000367 | 0.00000336 | 1,670,067.00 |
| Mar 12 2024 | 0.00000359 | 0.00000032 | 9.79% | 0.00000327 | 0.00000398 | 0.00000313 | 2,364,391.00 |
| Mar 11 2024 | 0.00000327 | -0.00000012 | -3.54% | 0.00000339 | 0.00000339 | 0.00000313 | 908,419.00 |
| Mar 10 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000340 | 0.00000346 | 0.00000325 | 1,117,505.00 |
| Mar 09 2024 | 0.00000339 | 0.00000011 | 3.35% | 0.00000327 | 0.00000354 | 0.00000327 | 876,785.00 |
| Mar 08 2024 | 0.00000328 | -0.00000011 | -3.24% | 0.00000339 | 0.00000343 | 0.00000307 | 963,331.00 |
| Mar 07 2024 | 0.00000339 | 0.00000017 | 5.28% | 0.00000323 | 0.00000340 | 0.00000319 | 1,071,876.00 |
| Mar 06 2024 | 0.00000322 | 0.00000022 | 7.33% | 0.00000298 | 0.00000326 | 0.00000294 | 2,027,068.00 |
| Mar 05 2024 | 0.00000300 | -0.00000015 | -4.76% | 0.00000310 | 0.00000334 | 0.00000288 | 1,417,227.00 |
| Mar 04 2024 | 0.00000315 | -0.00000033 | -9.48% | 0.00000347 | 0.00000363 | 0.00000309 | 1,324,005.00 |
| Mar 03 2024 | 0.00000348 | -0.00000005 | -1.42% | 0.00000352 | 0.00000366 | 0.00000330 | 1,007,556.00 |
| Mar 02 2024 | 0.00000353 | 0.00000016 | 4.75% | 0.00000338 | 0.00000353 | 0.00000327 | 967,670.00 |
| Mar 01 2024 | 0.00000337 | 0.00000016 | 4.98% | 0.00000320 | 0.00000350 | 0.00000320 | 749,275.00 |
| Feb 29 2024 | 0.00000321 | 0.00000012 | 3.88% | 0.00000310 | 0.00000329 | 0.00000309 | 3,101,692.00 |
| Feb 28 2024 | 0.00000309 | -0.00000011 | -3.44% | 0.00000321 | 0.00000342 | 0.00000297 | 3,391,680.00 |
