Register to chat with like-minded investors on our interactive forums.
OGNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.15741 | -0.00904 | -5.43% | 0.16645 | 0.17057 | 0.15553 | 1,504,834.00 |
| Apr 23 2024 | 0.16645 | 0.00145 | 0.88% | 0.16505 | 0.16757 | 0.16011 | 1,032,767.00 |
| Apr 22 2024 | 0.165 | 0.00342 | 2.12% | 0.1666 | 0.16811 | 0.16133 | 1,023,242.00 |
| Apr 21 2024 | 0.16158 | -0.00409 | -2.47% | 0.16526 | 0.1657 | 0.15819 | 949,441.00 |
| Apr 20 2024 | 0.16567 | 0.01263 | 8.25% | 0.15185 | 0.16685 | 0.15049 | 1,396,507.00 |
| Apr 19 2024 | 0.15304 | 0.00082 | 0.54% | 0.15229 | 0.1588 | 0.13695 | 1,564,687.00 |
| Apr 18 2024 | 0.15222 | 0.0022 | 1.47% | 0.15064 | 0.15461 | 0.14275 | 1,395,972.00 |
| Apr 17 2024 | 0.15002 | -0.00149 | -0.98% | 0.1498 | 0.1619 | 0.14475 | 3,704,513.00 |
| Apr 16 2024 | 0.15151 | 0.00435 | 2.96% | 0.14685 | 0.15291 | 0.14064 | 2,827,990.00 |
| Apr 15 2024 | 0.14716 | -0.01017 | -6.46% | 0.15596 | 0.16528 | 0.14101 | 6,534,537.00 |
| Apr 14 2024 | 0.15733 | 0.01282 | 8.87% | 0.14354 | 0.1642 | 0.13799 | 4,679,599.00 |
| Apr 13 2024 | 0.14451 | -0.02963 | -17.02% | 0.17241 | 0.1791 | 0.12208 | 9,997,447.00 |
| Apr 12 2024 | 0.17414 | -0.03679 | -17.44% | 0.21106 | 0.21527 | 0.160 | 5,688,485.00 |
| Apr 11 2024 | 0.21093 | -0.00817 | -3.73% | 0.21869 | 0.21964 | 0.20891 | 1,416,883.00 |
| Apr 10 2024 | 0.2191 | -0.00656 | -2.91% | 0.2266 | 0.22864 | 0.20667 | 2,818,855.00 |
| Apr 09 2024 | 0.22566 | -0.01709 | -7.04% | 0.24254 | 0.260 | 0.22427 | 3,618,642.00 |
| Apr 08 2024 | 0.24275 | 0.00343 | 1.43% | 0.24001 | 0.24335 | 0.23025 | 2,599,904.00 |
| Apr 07 2024 | 0.23932 | 0.00762 | 3.29% | 0.23096 | 0.24386 | 0.23017 | 3,911,274.00 |
| Apr 06 2024 | 0.2317 | -0.00004 | -0.02% | 0.23248 | 0.24399 | 0.22886 | 5,364,061.00 |
| Apr 05 2024 | 0.23174 | 0.0047 | 2.07% | 0.22488 | 0.24919 | 0.22274 | 19,983,829.00 |
| Apr 04 2024 | 0.22704 | -0.00367 | -1.59% | 0.22815 | 0.24481 | 0.220 | 17,018,507.00 |
| Apr 03 2024 | 0.23071 | 0.03316 | 16.79% | 0.19757 | 0.23502 | 0.19107 | 22,108,820.00 |
| Apr 02 2024 | 0.19755 | -0.01347 | -6.38% | 0.21013 | 0.21132 | 0.18901 | 4,471,511.00 |
| Apr 01 2024 | 0.21102 | -0.00616 | -2.84% | 0.21717 | 0.22757 | 0.20034 | 6,901,610.00 |
| Mar 31 2024 | 0.21718 | 0.00393 | 1.84% | 0.21285 | 0.22008 | 0.21137 | 3,540,381.00 |
| Mar 30 2024 | 0.21325 | -0.01246 | -5.52% | 0.22528 | 0.22872 | 0.21156 | 2,756,301.00 |
| Mar 29 2024 | 0.22571 | 0.00981 | 4.54% | 0.21524 | 0.2404 | 0.21245 | 14,750,405.00 |
| Mar 28 2024 | 0.2159 | 0.00394 | 1.86% | 0.21385 | 0.21791 | 0.20645 | 5,460,282.00 |
| Mar 27 2024 | 0.21196 | -0.01117 | -5.01% | 0.22277 | 0.22603 | 0.19619 | 6,576,401.00 |
| Mar 26 2024 | 0.22313 | 0.00418 | 1.91% | 0.21913 | 0.24476 | 0.21764 | 5,333,609.00 |
| Mar 25 2024 | 0.21895 | 0.00945 | 4.51% | 0.2096 | 0.22285 | 0.20894 | 5,789,569.00 |
| Mar 24 2024 | 0.2095 | 0.00879 | 4.38% | 0.20228 | 0.21097 | 0.20015 | 1,741,485.00 |
| Mar 23 2024 | 0.20071 | 0.0022 | 1.11% | 0.19967 | 0.2078 | 0.19688 | 1,239,517.00 |
| Mar 22 2024 | 0.19851 | -0.0095 | -4.57% | 0.20775 | 0.2125 | 0.19445 | 1,380,304.00 |
| Mar 21 2024 | 0.20801 | 0.00382 | 1.87% | 0.20391 | 0.21452 | 0.2006 | 3,009,822.00 |
| Mar 20 2024 | 0.20419 | 0.01669 | 8.90% | 0.18788 | 0.2052 | 0.17739 | 3,287,008.00 |
| Mar 19 2024 | 0.1875 | -0.01755 | -8.56% | 0.20501 | 0.20778 | 0.18024 | 5,479,157.00 |
| Mar 18 2024 | 0.20505 | -0.00997 | -4.64% | 0.21437 | 0.21641 | 0.1997 | 2,197,858.00 |
| Mar 17 2024 | 0.21502 | 0.0073 | 3.51% | 0.20921 | 0.21807 | 0.19533 | 2,527,820.00 |
| Mar 16 2024 | 0.20772 | -0.02014 | -8.84% | 0.2294 | 0.23393 | 0.19842 | 5,078,402.00 |
| Mar 15 2024 | 0.22786 | -0.02244 | -8.97% | 0.24325 | 0.24508 | 0.20684 | 12,536,084.00 |
| Mar 14 2024 | 0.2503 | -0.00036 | -0.14% | 0.25082 | 0.2518 | 0.2278 | 5,638,520.00 |
| Mar 13 2024 | 0.25066 | -0.00413 | -1.62% | 0.2531 | 0.2642 | 0.24494 | 7,251,784.00 |
| Mar 12 2024 | 0.25479 | 0.0194 | 8.24% | 0.23556 | 0.283 | 0.2239 | 12,631,783.00 |
| Mar 11 2024 | 0.23539 | 0.00202 | 0.87% | 0.23412 | 0.23707 | 0.21511 | 10,015,716.00 |
| Mar 10 2024 | 0.23337 | -0.00013 | -0.06% | 0.23336 | 0.24098 | 0.2215 | 5,366,104.00 |
| Mar 09 2024 | 0.2335 | 0.00954 | 4.26% | 0.22347 | 0.24252 | 0.22209 | 10,774,094.00 |
| Mar 08 2024 | 0.22396 | -0.00272 | -1.20% | 0.22615 | 0.2296 | 0.21021 | 6,628,832.00 |
| Mar 07 2024 | 0.22668 | 0.01344 | 6.30% | 0.21428 | 0.22861 | 0.2096 | 9,747,184.00 |
| Mar 06 2024 | 0.21324 | 0.02166 | 11.31% | 0.19085 | 0.21744 | 0.18487 | 9,106,473.00 |
| Mar 05 2024 | 0.19158 | -0.02233 | -10.44% | 0.21283 | 0.250 | 0.1538 | 9,958,211.00 |
| Mar 04 2024 | 0.21391 | -0.00524 | -2.39% | 0.21905 | 0.2304 | 0.20459 | 6,015,788.00 |
| Mar 03 2024 | 0.21915 | 0.00084 | 0.38% | 0.21723 | 0.22994 | 0.19774 | 7,908,109.00 |
| Mar 02 2024 | 0.21831 | 0.00868 | 4.14% | 0.21071 | 0.21831 | 0.20452 | 4,305,811.00 |
| Mar 01 2024 | 0.20963 | 0.0129 | 6.56% | 0.19599 | 0.21885 | 0.19544 | 6,608,103.00 |
| Feb 29 2024 | 0.19673 | 0.00407 | 2.11% | 0.19233 | 0.20715 | 0.18935 | 6,723,453.00 |
| Feb 28 2024 | 0.19266 | 0.00998 | 5.46% | 0.18288 | 0.199 | 0.17258 | 9,562,619.00 |
| Feb 27 2024 | 0.18268 | 0.00149 | 0.82% | 0.18187 | 0.19073 | 0.17568 | 6,939,785.00 |
| Feb 26 2024 | 0.18119 | 0.00325 | 1.83% | 0.17747 | 0.18283 | 0.17265 | 2,424,136.00 |
| Feb 25 2024 | 0.17794 | 0.00339 | 1.94% | 0.17457 | 0.18032 | 0.17135 | 2,603,554.00 |
| Feb 24 2024 | 0.17455 | 0.00328 | 1.92% | 0.17131 | 0.1777 | 0.16571 | 2,460,689.00 |
| Feb 23 2024 | 0.17127 | -0.00151 | -0.87% | 0.17298 | 0.17581 | 0.16737 | 2,524,064.00 |
| Feb 22 2024 | 0.17278 | 0.00153 | 0.89% | 0.17065 | 0.17745 | 0.16681 | 3,300,560.00 |
| Feb 21 2024 | 0.17125 | -0.00745 | -4.17% | 0.17834 | 0.18115 | 0.16262 | 2,224,645.00 |
| Feb 20 2024 | 0.1787 | 0.00001 | 0.01% | 0.17916 | 0.19745 | 0.16823 | 8,915,471.00 |
| Feb 19 2024 | 0.17869 | 0.01072 | 6.38% | 0.16854 | 0.17979 | 0.16827 | 4,622,930.00 |
| Feb 18 2024 | 0.16797 | -0.00136 | -0.80% | 0.16981 | 0.17361 | 0.16573 | 2,643,518.00 |
| Feb 17 2024 | 0.16933 | -0.0032 | -1.85% | 0.17258 | 0.17308 | 0.16326 | 5,250,573.00 |
| Feb 16 2024 | 0.17253 | -0.00153 | -0.88% | 0.17404 | 0.182 | 0.17097 | 3,677,684.00 |
| Feb 15 2024 | 0.17406 | 0.0043 | 2.53% | 0.16996 | 0.17601 | 0.16879 | 4,143,043.00 |
| Feb 14 2024 | 0.16976 | 0.00633 | 3.87% | 0.16348 | 0.17115 | 0.16181 | 2,597,579.00 |
| Feb 13 2024 | 0.16343 | -0.00171 | -1.04% | 0.16586 | 0.16662 | 0.15908 | 2,467,115.00 |
| Feb 12 2024 | 0.16514 | 0.00587 | 3.69% | 0.1596 | 0.16549 | 0.15685 | 3,268,238.00 |
| Feb 11 2024 | 0.15927 | -0.00263 | -1.62% | 0.16215 | 0.1641 | 0.15904 | 1,141,321.00 |
| Feb 10 2024 | 0.1619 | -0.00096 | -0.59% | 0.16292 | 0.165 | 0.15968 | 2,069,889.00 |
| Feb 09 2024 | 0.16286 | 0.00365 | 2.29% | 0.15875 | 0.16434 | 0.15875 | 1,925,680.00 |
| Feb 08 2024 | 0.15921 | -0.00156 | -0.97% | 0.16045 | 0.16221 | 0.15667 | 932,532.00 |
| Feb 07 2024 | 0.16077 | 0.00048 | 0.30% | 0.16029 | 0.16159 | 0.1553 | 1,096,723.00 |
| Feb 06 2024 | 0.16029 | 0.00265 | 1.68% | 0.15816 | 0.16091 | 0.15673 | 817,079.00 |
| Feb 05 2024 | 0.15764 | 0.00052 | 0.33% | 0.15691 | 0.16192 | 0.1542 | 2,034,241.00 |
| Feb 04 2024 | 0.15712 | -0.0043 | -2.66% | 0.16144 | 0.1616 | 0.15693 | 673,361.00 |
| Feb 03 2024 | 0.16142 | -0.00091 | -0.56% | 0.16255 | 0.16323 | 0.16032 | 782,566.00 |
| Feb 02 2024 | 0.16233 | 0.00255 | 1.60% | 0.15922 | 0.16318 | 0.1574 | 3,184,443.00 |
| Feb 01 2024 | 0.15978 | 0.0026 | 1.65% | 0.15705 | 0.16024 | 0.15274 | 2,980,344.00 |
| Jan 31 2024 | 0.15718 | -0.00741 | -4.50% | 0.16507 | 0.16556 | 0.1555 | 2,146,572.00 |
| Jan 30 2024 | 0.16459 | -0.00367 | -2.18% | 0.16798 | 0.18737 | 0.16401 | 5,881,943.00 |
| Jan 29 2024 | 0.16826 | 0.00678 | 4.20% | 0.16002 | 0.16899 | 0.15858 | 1,684,929.00 |
| Jan 28 2024 | 0.16148 | -0.00175 | -1.07% | 0.16379 | 0.16684 | 0.15992 | 2,182,992.00 |
| Jan 27 2024 | 0.16323 | -0.00035 | -0.21% | 0.16362 | 0.16654 | 0.16036 | 2,828,450.00 |
| Jan 26 2024 | 0.16358 | 0.01209 | 7.98% | 0.15131 | 0.1689 | 0.15032 | 4,706,943.00 |
