Register for real-time alerts, custom portfolio, and market movers
OGNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000034 | -0.00000100 | -2.81% | 0.000036 | 0.000036 | 0.000033 | 55,203.00 |
| Jun 13 2024 | 0.000036 | -0.00000050 | -1.39% | 0.000036 | 0.000085 | 0.000035 | 77,428.00 |
| Jun 12 2024 | 0.000036 | 0.00000053 | 1.49% | 0.000036 | 0.000036 | 0.000035 | 76,518.00 |
| Jun 11 2024 | 0.000036 | -0.00000001 | -0.03% | 0.000035 | 0.000037 | 0.000035 | 61,825.00 |
| Jun 10 2024 | 0.000036 | -0.00000100 | -2.72% | 0.000037 | 0.000037 | 0.000035 | 86,599.00 |
| Jun 09 2024 | 0.000037 | 0.00000007 | 0.19% | 0.000036 | 0.000037 | 0.000036 | 67,317.00 |
| Jun 08 2024 | 0.000037 | -0.00000200 | -5.21% | 0.000038 | 0.000039 | 0.000036 | 69,288.00 |
| Jun 07 2024 | 0.000038 | -0.00000300 | -7.26% | 0.000041 | 0.000042 | 0.000036 | 70,827.00 |
| Jun 06 2024 | 0.000041 | -0.00000062 | -1.48% | 0.000042 | 0.000044 | 0.000041 | 61,103.00 |
| Jun 05 2024 | 0.000042 | -0.00000049 | -1.15% | 0.000042 | 0.000043 | 0.000042 | 79,356.00 |
| Jun 04 2024 | 0.000042 | 0.00000027 | 0.64% | 0.000042 | 0.000043 | 0.000042 | 33,010.00 |
| Jun 03 2024 | 0.000042 | 0.00000078 | 1.88% | 0.000041 | 0.000044 | 0.000041 | 46,754.00 |
| Jun 02 2024 | 0.000041 | 0.00000049 | 1.20% | 0.000041 | 0.000043 | 0.000041 | 67,787.00 |
| Jun 01 2024 | 0.000041 | -0.00000062 | -1.49% | 0.000042 | 0.000042 | 0.000041 | 68,502.00 |
| May 31 2024 | 0.000042 | 0.00000026 | 0.63% | 0.000041 | 0.000042 | 0.000041 | 46,219.00 |
| May 30 2024 | 0.000041 | 0.00000011 | 0.27% | 0.000041 | 0.000042 | 0.000041 | 59,040.00 |
| May 29 2024 | 0.000041 | -0.00000027 | -0.65% | 0.000041 | 0.000042 | 0.000041 | 63,082.00 |
| May 28 2024 | 0.000041 | 0.00000021 | 0.51% | 0.000041 | 0.000043 | 0.00004 | 68,106.00 |
| May 27 2024 | 0.000041 | -0.00000085 | -2.02% | 0.000042 | 0.000042 | 0.00004 | 77,164.00 |
| May 26 2024 | 0.000042 | -0.00000200 | -4.54% | 0.000044 | 0.000045 | 0.000042 | 56,037.00 |
| May 25 2024 | 0.000044 | -0.00000200 | -4.31% | 0.000047 | 0.000054 | 0.000044 | 80,892.00 |
| May 24 2024 | 0.000046 | 0.00000800 | 21.06% | 0.000038 | 0.000047 | 0.000038 | 82,104.00 |
| May 23 2024 | 0.000038 | 0.00000024 | 0.64% | 0.000038 | 0.000038 | 0.000036 | 71,342.00 |
| May 22 2024 | 0.000038 | -0.00000014 | -0.37% | 0.000038 | 0.000039 | 0.000037 | 69,189.00 |
| May 21 2024 | 0.000038 | -0.00000044 | -1.15% | 0.000038 | 0.00004 | 0.000038 | 64,795.00 |
| May 20 2024 | 0.000038 | -0.00000400 | -9.49% | 0.000042 | 0.000043 | 0.000038 | 95,621.00 |
| May 19 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000043 | 0.000044 | 0.000042 | 72,610.00 |
| May 18 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000044 | 0.000044 | 0.000043 | 73,849.00 |
| May 17 2024 | 0.000044 | -0.00000200 | -4.34% | 0.000046 | 0.000046 | 0.000044 | 76,762.00 |
| May 16 2024 | 0.000046 | 0.00000052 | 1.14% | 0.000046 | 0.000046 | 0.000044 | 73,563.00 |
| May 15 2024 | 0.000046 | 0.00000200 | 4.61% | 0.000043 | 0.000046 | 0.000043 | 80,641.00 |
| May 14 2024 | 0.000043 | -0.00000081 | -1.83% | 0.000044 | 0.000044 | 0.000043 | 77,090.00 |
| May 13 2024 | 0.000044 | -0.00000200 | -4.29% | 0.000047 | 0.000047 | 0.000044 | 85,617.00 |
| May 12 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000048 | 0.000047 | 6,274.00 |
| May 11 2024 | 0.000048 | -0.00000035 | -0.72% | 0.000049 | 0.000049 | 0.000048 | 60,483.00 |
| May 10 2024 | 0.000048 | -0.00000011 | -0.23% | 0.000049 | 0.00005 | 0.000048 | 58,053.00 |
| May 09 2024 | 0.000049 | 0.00000044 | 0.91% | 0.000048 | 0.000049 | 0.000047 | 72,098.00 |
| May 08 2024 | 0.000048 | 0.00000062 | 1.31% | 0.000047 | 0.000049 | 0.000047 | 66,743.00 |
| May 07 2024 | 0.000047 | -0.00000005 | -0.11% | 0.000048 | 0.000048 | 0.000047 | 64,189.00 |
| May 06 2024 | 0.000048 | -0.00000044 | -0.92% | 0.000048 | 0.000048 | 0.000047 | 69,939.00 |
| May 05 2024 | 0.000048 | 0.00000044 | 0.93% | 0.000047 | 0.000048 | 0.000046 | 69,125.00 |
| May 04 2024 | 0.000048 | -0.00000017 | -0.36% | 0.000048 | 0.000048 | 0.000047 | 66,092.00 |
| May 03 2024 | 0.000048 | 0.00000029 | 0.61% | 0.000048 | 0.000048 | 0.000047 | 72,823.00 |
| May 02 2024 | 0.000047 | 0.00000071 | 1.52% | 0.000047 | 0.000048 | 0.000046 | 74,660.00 |
| May 01 2024 | 0.000047 | 0.00000075 | 1.63% | 0.000046 | 0.000047 | 0.000046 | 72,149.00 |
| Apr 30 2024 | 0.000046 | 0.00000044 | 0.97% | 0.000046 | 0.000046 | 0.000044 | 70,498.00 |
| Apr 29 2024 | 0.000046 | -0.00000026 | -0.57% | 0.000046 | 0.000046 | 0.000044 | 100,122.00 |
| Apr 28 2024 | 0.000046 | -0.00000200 | -4.23% | 0.000047 | 0.000048 | 0.000046 | 66,701.00 |
| Apr 27 2024 | 0.000047 | -0.00000200 | -4.06% | 0.000049 | 0.00005 | 0.000047 | 67,670.00 |
| Apr 26 2024 | 0.000049 | -0.00000090 | -1.79% | 0.00005 | 0.000051 | 0.000049 | 63,745.00 |
| Apr 25 2024 | 0.00005 | 0.00000011 | 0.22% | 0.00005 | 0.000052 | 0.000048 | 64,284.00 |
| Apr 24 2024 | 0.00005 | -0.00000200 | -3.87% | 0.000052 | 0.000052 | 0.00005 | 59,473.00 |
| Apr 23 2024 | 0.000052 | 0.00000003 | 0.06% | 0.000052 | 0.000052 | 0.000051 | 60,375.00 |
| Apr 22 2024 | 0.000052 | 0.00000027 | 0.53% | 0.000052 | 0.000052 | 0.000051 | 73,034.00 |
| Apr 21 2024 | 0.000051 | -0.00000100 | -1.90% | 0.000053 | 0.000054 | 0.00005 | 57,922.00 |
| Apr 20 2024 | 0.000053 | 0.00000300 | 6.04% | 0.00005 | 0.000053 | 0.00005 | 68,122.00 |
| Apr 19 2024 | 0.00005 | -0.00000011 | -0.22% | 0.00005 | 0.000051 | 0.000048 | 63,045.00 |
| Apr 18 2024 | 0.00005 | -0.00000052 | -1.03% | 0.00005 | 0.00005 | 0.000048 | 63,346.00 |
| Apr 17 2024 | 0.00005 | 0.00000100 | 2.04% | 0.000049 | 0.000051 | 0.000048 | 66,510.00 |
| Apr 16 2024 | 0.000049 | 0.00000100 | 2.10% | 0.000048 | 0.000049 | 0.000047 | 66,654.00 |
| Apr 15 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.000051 | 0.000045 | 79,462.00 |
| Apr 14 2024 | 0.00005 | 0.00000200 | 4.19% | 0.000048 | 0.000051 | 0.000047 | 75,978.00 |
| Apr 13 2024 | 0.000048 | -0.00000600 | -11.10% | 0.000054 | 0.000054 | 0.000043 | 72,303.00 |
| Apr 12 2024 | 0.000054 | -0.00000600 | -9.99% | 0.00006 | 0.000061 | 0.00005 | 71,215.00 |
| Apr 11 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000062 | 0.00006 | 46,586.00 |
| Apr 10 2024 | 0.000062 | -0.00000300 | -4.65% | 0.000064 | 0.000065 | 0.000061 | 46,453.00 |
| Apr 09 2024 | 0.000064 | -0.00000094 | -1.44% | 0.000065 | 0.000069 | 0.000064 | 62,621.00 |
| Apr 08 2024 | 0.000065 | -0.00000500 | -7.14% | 0.000069 | 0.00007 | 0.000065 | 62,361.00 |
| Apr 07 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000072 | 0.000068 | 43,308.00 |
| Apr 06 2024 | 0.000069 | -0.00000081 | -1.16% | 0.00007 | 0.000074 | 0.000068 | 47,640.00 |
| Apr 05 2024 | 0.00007 | 0.00000100 | 1.46% | 0.000068 | 0.000075 | 0.000067 | 40,367.00 |
| Apr 04 2024 | 0.000068 | -0.00000073 | -1.06% | 0.000069 | 0.000073 | 0.000067 | 36,671.00 |
| Apr 03 2024 | 0.000069 | 0.00000900 | 14.87% | 0.00006 | 0.000071 | 0.00006 | 47,169.00 |
| Apr 02 2024 | 0.000061 | 0.00000100 | 1.68% | 0.00006 | 0.000061 | 0.000057 | 48,788.00 |
| Apr 01 2024 | 0.000059 | 0.00000008 | 0.13% | 0.00006 | 0.000063 | 0.000058 | 70,665.00 |
| Mar 31 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 46,067.00 |
| Mar 30 2024 | 0.000061 | -0.00000400 | -6.23% | 0.000064 | 0.000065 | 0.00006 | 47,726.00 |
| Mar 29 2024 | 0.000064 | 0.00000400 | 6.61% | 0.000061 | 0.000069 | 0.00006 | 54,684.00 |
| Mar 28 2024 | 0.000061 | -0.00000018 | -0.30% | 0.000061 | 0.000061 | 0.000059 | 71,422.00 |
| Mar 27 2024 | 0.000061 | -0.00000200 | -3.22% | 0.000062 | 0.000063 | 0.00006 | 76,560.00 |
| Mar 26 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000063 | 0.000061 | 73,628.00 |
| Mar 25 2024 | 0.000061 | 0.00000028 | 0.46% | 0.000061 | 0.000063 | 0.00006 | 108,806.00 |
| Mar 24 2024 | 0.000061 | 0.00000060 | 1.00% | 0.00006 | 0.000062 | 0.00006 | 75,124.00 |
| Mar 23 2024 | 0.00006 | 0.00000035 | 0.58% | 0.00006 | 0.000062 | 0.00006 | 74,938.00 |
| Mar 22 2024 | 0.00006 | 0.00000048 | 0.81% | 0.00006 | 0.00006 | 0.000059 | 76,934.00 |
| Mar 21 2024 | 0.000059 | 0.00000100 | 1.73% | 0.000058 | 0.000061 | 0.000058 | 72,526.00 |
| Mar 20 2024 | 0.000058 | -0.00000088 | -1.50% | 0.000059 | 0.00006 | 0.000057 | 84,651.00 |
| Mar 19 2024 | 0.000059 | 0.00000066 | 1.13% | 0.000058 | 0.00006 | 0.000055 | 83,261.00 |
| Mar 18 2024 | 0.000058 | -0.00000061 | -1.04% | 0.000059 | 0.00006 | 0.000057 | 121,553.00 |
| Mar 17 2024 | 0.000059 | 0.00000014 | 0.24% | 0.000059 | 0.00006 | 0.000057 | 74,141.00 |
| Mar 16 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000063 | 0.000057 | 72,353.00 |
