OGNBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000232 | 0.00000238 | 0.00000227 | 266,501.00 |
May 04 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000236 | 0.00000238 | 0.00000228 | 287,455.00 |
May 03 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000241 | 0.00000243 | 0.00000235 | 1,618,690.00 |
May 02 2024 | 0.00000241 | 0.00000003 | 1.26% | 0.00000239 | 0.00000243 | 0.00000235 | 1,035,742.00 |
May 01 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000229 | 0.00000241 | 0.00000226 | 443,133.00 |
Apr 30 2024 | 0.00000232 | 0.00000004 | 1.75% | 0.00000228 | 0.00000232 | 0.00000218 | 642,395.00 |
Apr 29 2024 | 0.00000228 | -0.00000009 | -3.80% | 0.00000234 | 0.00000238 | 0.00000225 | 1,428,788.00 |
Apr 28 2024 | 0.00000237 | -0.00000005 | -2.07% | 0.00000243 | 0.00000251 | 0.00000236 | 809,585.00 |
Apr 27 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000242 | 0.00000245 | 0.00000236 | 482,627.00 |
Apr 26 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000247 | 0.00000249 | 0.00000238 | 1,082,901.00 |
Apr 25 2024 | 0.00000245 | 0.00000000 | 0.00% | 0.00000245 | 0.00000254 | 0.00000236 | 2,681,069.00 |
Apr 24 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000250 | 0.00000257 | 0.00000243 | 1,006,498.00 |
Apr 23 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000246 | 0.00000253 | 0.00000240 | 1,364,482.00 |
Apr 22 2024 | 0.00000247 | -0.00000001 | -0.40% | 0.00000250 | 0.00000255 | 0.00000243 | 678,117.00 |
Apr 21 2024 | 0.00000248 | -0.00000009 | -3.50% | 0.00000256 | 0.00000256 | 0.00000244 | 1,151,015.00 |
Apr 20 2024 | 0.00000257 | 0.00000017 | 7.08% | 0.00000237 | 0.00000269 | 0.00000237 | 2,322,624.00 |
Apr 19 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000239 | 0.00000243 | 0.00000227 | 2,090,570.00 |
Apr 18 2024 | 0.00000240 | -0.00000005 | -2.04% | 0.00000246 | 0.00000247 | 0.00000233 | 2,518,222.00 |
Apr 17 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000236 | 0.00000266 | 0.00000233 | 10,593,609.00 |
Apr 16 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000232 | 0.00000240 | 0.00000226 | 1,578,930.00 |
Apr 15 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000241 | 0.00000249 | 0.00000225 | 3,562,535.00 |
Apr 14 2024 | 0.00000239 | 0.00000015 | 6.70% | 0.00000226 | 0.00000245 | 0.00000218 | 2,669,347.00 |
Apr 13 2024 | 0.00000224 | -0.00000035 | -13.51% | 0.00000258 | 0.00000263 | 0.00000189 | 6,152,231.00 |
Apr 12 2024 | 0.00000259 | -0.00000041 | -13.67% | 0.00000300 | 0.00000307 | 0.00000225 | 3,413,673.00 |
Apr 11 2024 | 0.00000300 | -0.00000011 | -3.54% | 0.00000311 | 0.00000313 | 0.00000298 | 1,691,589.00 |
Apr 10 2024 | 0.00000311 | -0.00000017 | -5.18% | 0.00000327 | 0.00000331 | 0.00000306 | 2,821,047.00 |
Apr 09 2024 | 0.00000328 | -0.00000006 | -1.80% | 0.00000338 | 0.00000358 | 0.00000325 | 2,397,717.00 |
Apr 08 2024 | 0.00000334 | -0.00000011 | -3.19% | 0.00000345 | 0.00000347 | 0.00000326 | 2,480,175.00 |
Apr 07 2024 | 0.00000345 | 0.00000009 | 2.68% | 0.00000334 | 0.00000351 | 0.00000333 | 1,729,247.00 |
Apr 06 2024 | 0.00000336 | -0.00000006 | -1.75% | 0.00000343 | 0.00000359 | 0.00000334 | 4,707,518.00 |
Apr 05 2024 | 0.00000342 | 0.00000013 | 3.95% | 0.00000330 | 0.00000368 | 0.00000325 | 9,665,905.00 |
Apr 04 2024 | 0.00000329 | -0.00000016 | -4.64% | 0.00000350 | 0.00000370 | 0.00000329 | 12,241,578.00 |
Apr 03 2024 | 0.00000345 | 0.00000043 | 14.24% | 0.00000301 | 0.00000357 | 0.00000295 | 30,498,799.00 |
Apr 02 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000301 | 0.00000307 | 0.00000289 | 1,331,829.00 |
Apr 01 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000306 | 0.00000322 | 0.00000292 | 1,696,192.00 |
Mar 31 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000303 | 0.00000312 | 0.00000294 | 1,113,713.00 |
Mar 30 2024 | 0.00000303 | -0.00000020 | -6.19% | 0.00000323 | 0.00000328 | 0.00000303 | 1,182,095.00 |
Mar 29 2024 | 0.00000323 | 0.00000019 | 6.25% | 0.00000308 | 0.00000353 | 0.00000301 | 3,738,350.00 |
Mar 28 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000308 | 0.00000310 | 0.00000297 | 2,486,960.00 |
Mar 27 2024 | 0.00000307 | -0.00000012 | -3.76% | 0.00000319 | 0.00000322 | 0.00000304 | 656,647.00 |
Mar 26 2024 | 0.00000319 | 0.00000007 | 2.24% | 0.00000313 | 0.00000325 | 0.00000311 | 798,943.00 |
Mar 25 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000315 | 0.00000324 | 0.00000307 | 1,992,729.00 |
Mar 24 2024 | 0.00000311 | -0.00000004 | -1.27% | 0.00000313 | 0.00000320 | 0.00000310 | 918,661.00 |
Mar 23 2024 | 0.00000315 | 0.00000003 | 0.96% | 0.00000314 | 0.00000321 | 0.00000310 | 398,343.00 |
Mar 22 2024 | 0.00000312 | -0.00000005 | -1.58% | 0.00000317 | 0.00000321 | 0.00000308 | 529,749.00 |
Mar 21 2024 | 0.00000317 | 0.00000016 | 5.32% | 0.00000302 | 0.00000322 | 0.00000299 | 3,162,908.00 |
Mar 20 2024 | 0.00000301 | 0.00000000 | 0.00% | 0.00000300 | 0.00000307 | 0.00000289 | 688,354.00 |
Mar 19 2024 | 0.00000301 | -0.00000002 | -0.66% | 0.00000304 | 0.00000310 | 0.00000284 | 1,297,941.00 |
Mar 18 2024 | 0.00000303 | -0.00000012 | -3.81% | 0.00000315 | 0.00000317 | 0.00000298 | 1,228,397.00 |
Mar 17 2024 | 0.00000315 | -0.00000002 | -0.63% | 0.00000319 | 0.00000321 | 0.00000302 | 942,150.00 |
Mar 16 2024 | 0.00000317 | -0.00000010 | -3.06% | 0.00000327 | 0.00000337 | 0.00000305 | 2,502,834.00 |
Mar 15 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000342 | 0.00000342 | 0.00000310 | 4,336,614.00 |
Mar 14 2024 | 0.00000338 | -0.00000005 | -1.46% | 0.00000344 | 0.00000345 | 0.00000316 | 2,582,941.00 |
Mar 13 2024 | 0.00000343 | -0.00000015 | -4.19% | 0.00000356 | 0.00000368 | 0.00000335 | 4,060,490.00 |
Mar 12 2024 | 0.00000358 | 0.00000033 | 10.15% | 0.00000327 | 0.00000398 | 0.00000313 | 4,521,455.00 |
Mar 11 2024 | 0.00000325 | -0.00000013 | -3.85% | 0.00000340 | 0.00000340 | 0.00000313 | 3,316,523.00 |
Mar 10 2024 | 0.00000338 | -0.00000002 | -0.59% | 0.00000340 | 0.00000346 | 0.00000321 | 2,585,050.00 |
Mar 09 2024 | 0.00000340 | 0.00000014 | 4.29% | 0.00000327 | 0.00000354 | 0.00000327 | 1,048,123.00 |
Mar 08 2024 | 0.00000326 | -0.00000011 | -3.26% | 0.00000338 | 0.00000344 | 0.00000303 | 1,439,062.00 |
Mar 07 2024 | 0.00000337 | 0.00000013 | 4.01% | 0.00000323 | 0.00000341 | 0.00000318 | 2,006,716.00 |
Mar 06 2024 | 0.00000324 | 0.00000026 | 8.72% | 0.00000300 | 0.00000326 | 0.00000294 | 3,268,273.00 |
Mar 05 2024 | 0.00000298 | -0.00000015 | -4.79% | 0.00000315 | 0.00000334 | 0.00000280 | 3,432,353.00 |
Mar 04 2024 | 0.00000313 | -0.00000037 | -10.57% | 0.00000347 | 0.00000363 | 0.00000303 | 2,077,331.00 |
Mar 03 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.00000353 | 0.00000366 | 0.00000326 | 2,502,579.00 |
Mar 02 2024 | 0.00000351 | 0.00000014 | 4.15% | 0.00000337 | 0.00000351 | 0.00000327 | 1,915,306.00 |
Mar 01 2024 | 0.00000337 | 0.00000016 | 4.98% | 0.00000321 | 0.00000350 | 0.00000316 | 2,252,724.00 |
Feb 29 2024 | 0.00000321 | 0.00000013 | 4.22% | 0.00000308 | 0.00000330 | 0.00000306 | 4,808,500.00 |
Feb 28 2024 | 0.00000308 | -0.00000013 | -4.05% | 0.00000322 | 0.00000343 | 0.00000285 | 6,610,712.00 |
Feb 27 2024 | 0.00000321 | -0.00000012 | -3.60% | 0.00000334 | 0.00000338 | 0.00000315 | 2,665,237.00 |
Feb 26 2024 | 0.00000333 | -0.00000010 | -2.92% | 0.00000344 | 0.00000351 | 0.00000330 | 1,802,141.00 |
Feb 25 2024 | 0.00000343 | 0.00000007 | 2.08% | 0.00000336 | 0.00000348 | 0.00000333 | 793,297.00 |
Feb 24 2024 | 0.00000336 | -0.00000002 | -0.59% | 0.00000336 | 0.00000347 | 0.00000326 | 837,597.00 |
Feb 23 2024 | 0.00000338 | 0.00000002 | 0.60% | 0.00000336 | 0.00000345 | 0.00000327 | 1,052,067.00 |
Feb 22 2024 | 0.00000336 | 0.00000006 | 1.82% | 0.00000330 | 0.00000344 | 0.00000324 | 1,512,777.00 |
Feb 21 2024 | 0.00000330 | -0.00000016 | -4.62% | 0.00000342 | 0.00000348 | 0.00000320 | 1,696,674.00 |
Feb 20 2024 | 0.00000346 | 0.00000000 | 0.00% | 0.00000347 | 0.00000381 | 0.00000326 | 6,396,611.00 |
Feb 19 2024 | 0.00000346 | 0.00000021 | 6.46% | 0.00000324 | 0.00000348 | 0.00000323 | 6,432,460.00 |
Feb 18 2024 | 0.00000325 | -0.00000004 | -1.22% | 0.00000327 | 0.00000339 | 0.00000321 | 3,776,117.00 |
Feb 17 2024 | 0.00000329 | -0.00000002 | -0.60% | 0.00000330 | 0.00000335 | 0.00000320 | 1,370,856.00 |
Feb 16 2024 | 0.00000331 | -0.00000004 | -1.19% | 0.00000334 | 0.00000349 | 0.00000329 | 1,356,467.00 |
Feb 15 2024 | 0.00000335 | 0.00000008 | 2.45% | 0.00000328 | 0.00000339 | 0.00000324 | 1,820,037.00 |
Feb 14 2024 | 0.00000327 | -0.00000003 | -0.91% | 0.00000330 | 0.00000339 | 0.00000324 | 1,304,825.00 |
Feb 13 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000332 | 0.00000333 | 0.00000324 | 360,344.00 |
Feb 12 2024 | 0.00000332 | 0.00000002 | 0.61% | 0.00000331 | 0.00000334 | 0.00000325 | 528,783.00 |
Feb 11 2024 | 0.00000330 | -0.00000009 | -2.65% | 0.00000342 | 0.00000342 | 0.00000330 | 206,849.00 |
Feb 10 2024 | 0.00000339 | -0.00000006 | -1.74% | 0.00000346 | 0.00000348 | 0.00000337 | 506,492.00 |
Feb 09 2024 | 0.00000345 | -0.00000005 | -1.43% | 0.00000351 | 0.00000354 | 0.00000337 | 639,968.00 |
Feb 08 2024 | 0.00000350 | -0.00000013 | -3.58% | 0.00000364 | 0.00000366 | 0.00000348 | 716,740.00 |
Feb 07 2024 | 0.00000363 | -0.00000007 | -1.89% | 0.00000373 | 0.00000377 | 0.00000360 | 1,261,255.00 |
Feb 06 2024 | 0.00000370 | -0.00000001 | -0.27% | 0.00000371 | 0.00000374 | 0.00000364 | 621,807.00 |