Register to chat with like-minded investors on our interactive forums.
OGNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.10427 | 0.00066 | 0.64% | 0.10322 | 0.10601 | 0.10044 | 6,457,570.00 |
| Jul 26 2024 | 0.10361 | 0.01216 | 13.30% | 0.09116 | 0.10976 | 0.09109 | 7,490,801.00 |
| Jul 25 2024 | 0.09145 | -0.00239 | -2.55% | 0.09403 | 0.09421 | 0.0865 | 3,670,107.00 |
| Jul 24 2024 | 0.09384 | -0.00205 | -2.14% | 0.09581 | 0.09917 | 0.09343 | 2,322,364.00 |
| Jul 23 2024 | 0.09589 | -0.00264 | -2.68% | 0.09868 | 0.10095 | 0.09519 | 5,968,450.00 |
| Jul 22 2024 | 0.09853 | -0.00438 | -4.26% | 0.10305 | 0.10305 | 0.09734 | 2,049,161.00 |
| Jul 21 2024 | 0.10291 | 0.00136 | 1.34% | 0.10142 | 0.10363 | 0.09572 | 2,096,117.00 |
| Jul 20 2024 | 0.10155 | -0.00028 | -0.27% | 0.10166 | 0.10244 | 0.0991 | 1,495,819.00 |
| Jul 19 2024 | 0.10183 | 0.00587 | 6.12% | 0.09614 | 0.10276 | 0.09284 | 3,075,881.00 |
| Jul 18 2024 | 0.09596 | -0.00193 | -1.97% | 0.09921 | 0.10141 | 0.09451 | 1,660,420.00 |
| Jul 17 2024 | 0.09789 | -0.00151 | -1.52% | 0.09936 | 0.10196 | 0.09738 | 1,714,977.00 |
| Jul 16 2024 | 0.0994 | 0.00041 | 0.41% | 0.09932 | 0.10164 | 0.09435 | 3,816,952.00 |
| Jul 15 2024 | 0.09899 | 0.00493 | 5.24% | 0.09413 | 0.09904 | 0.09324 | 2,054,709.00 |
| Jul 14 2024 | 0.09406 | 0.00258 | 2.82% | 0.0915 | 0.09467 | 0.091 | 1,239,554.00 |
| Jul 13 2024 | 0.09148 | 0.00224 | 2.51% | 0.08944 | 0.09237 | 0.08879 | 853,855.00 |
| Jul 12 2024 | 0.08924 | 0.00184 | 2.11% | 0.08754 | 0.08924 | 0.08497 | 1,386,257.00 |
| Jul 11 2024 | 0.0874 | -0.00199 | -2.23% | 0.08936 | 0.09162 | 0.0872 | 2,068,485.00 |
| Jul 10 2024 | 0.08939 | 0.00113 | 1.28% | 0.08821 | 0.09129 | 0.08757 | 1,823,561.00 |
| Jul 09 2024 | 0.08826 | 0.00291 | 3.41% | 0.08531 | 0.08858 | 0.08483 | 2,357,909.00 |
| Jul 08 2024 | 0.08535 | 0.00311 | 3.78% | 0.08233 | 0.08914 | 0.07864 | 4,817,273.00 |
| Jul 07 2024 | 0.08224 | -0.00509 | -5.83% | 0.08706 | 0.08708 | 0.08171 | 1,759,479.00 |
| Jul 06 2024 | 0.08733 | 0.00575 | 7.05% | 0.08122 | 0.08756 | 0.08024 | 1,585,093.00 |
| Jul 05 2024 | 0.08158 | -0.00143 | -1.72% | 0.08298 | 0.08298 | 0.071 | 6,636,364.00 |
| Jul 04 2024 | 0.08301 | -0.01357 | -14.05% | 0.09705 | 0.09705 | 0.08233 | 3,026,484.00 |
| Jul 03 2024 | 0.09658 | -0.00552 | -5.41% | 0.10231 | 0.10273 | 0.09578 | 837,708.00 |
| Jul 02 2024 | 0.1021 | 0.00072 | 0.71% | 0.10137 | 0.10315 | 0.10063 | 495,159.00 |
| Jul 01 2024 | 0.10138 | -0.00089 | -0.87% | 0.10275 | 0.10397 | 0.1008 | 633,224.00 |
| Jun 30 2024 | 0.10227 | 0.00368 | 3.73% | 0.09851 | 0.10287 | 0.0972 | 612,569.00 |
| Jun 29 2024 | 0.09859 | -0.00269 | -2.66% | 0.10134 | 0.10294 | 0.09835 | 445,690.00 |
| Jun 28 2024 | 0.10128 | -0.00337 | -3.22% | 0.10452 | 0.10537 | 0.10117 | 931,345.00 |
| Jun 27 2024 | 0.10465 | 0.00283 | 2.78% | 0.10196 | 0.10606 | 0.100 | 527,344.00 |
| Jun 26 2024 | 0.10182 | -0.00356 | -3.38% | 0.10519 | 0.10599 | 0.10131 | 432,364.00 |
| Jun 25 2024 | 0.10538 | 0.0016 | 1.54% | 0.10331 | 0.10684 | 0.10309 | 510,312.00 |
| Jun 24 2024 | 0.10378 | 0.00298 | 2.96% | 0.10119 | 0.10378 | 0.09616 | 2,435,084.00 |
| Jun 23 2024 | 0.1008 | -0.00413 | -3.94% | 0.1048 | 0.10664 | 0.10027 | 569,375.00 |
| Jun 22 2024 | 0.10493 | 0.00054 | 0.52% | 0.10476 | 0.10544 | 0.10252 | 377,830.00 |
| Jun 21 2024 | 0.10439 | -0.00294 | -2.74% | 0.10733 | 0.11034 | 0.10383 | 1,882,865.00 |
| Jun 20 2024 | 0.10733 | 0.00433 | 4.20% | 0.10286 | 0.11201 | 0.10255 | 3,505,335.00 |
| Jun 19 2024 | 0.103 | 0.00359 | 3.61% | 0.09894 | 0.10455 | 0.09825 | 1,600,670.00 |
| Jun 18 2024 | 0.09941 | -0.00914 | -8.42% | 0.10841 | 0.10844 | 0.09102 | 5,972,845.00 |
| Jun 17 2024 | 0.10855 | -0.01037 | -8.72% | 0.11915 | 0.1202 | 0.10501 | 2,229,230.00 |
| Jun 16 2024 | 0.11892 | 0.00026 | 0.22% | 0.11857 | 0.11996 | 0.11616 | 315,467.00 |
| Jun 15 2024 | 0.11866 | -0.00036 | -0.30% | 0.11902 | 0.12085 | 0.11776 | 342,611.00 |
| Jun 14 2024 | 0.11902 | -0.00439 | -3.56% | 0.12359 | 0.12593 | 0.11336 | 2,983,363.00 |
| Jun 13 2024 | 0.12341 | -0.00482 | -3.76% | 0.12793 | 0.12866 | 0.1218 | 1,261,016.00 |
| Jun 12 2024 | 0.12823 | 0.00411 | 3.31% | 0.12418 | 0.13232 | 0.12173 | 1,131,233.00 |
| Jun 11 2024 | 0.12412 | -0.00608 | -4.67% | 0.13017 | 0.13087 | 0.12103 | 2,328,991.00 |
| Jun 10 2024 | 0.1302 | -0.00635 | -4.65% | 0.13639 | 0.1371 | 0.12921 | 1,633,537.00 |
| Jun 09 2024 | 0.13655 | 0.00136 | 1.01% | 0.13526 | 0.13749 | 0.13356 | 653,915.00 |
| Jun 08 2024 | 0.13519 | -0.00666 | -4.70% | 0.1417 | 0.14475 | 0.13351 | 2,249,265.00 |
| Jun 07 2024 | 0.14185 | -0.01522 | -9.69% | 0.15648 | 0.1615 | 0.13151 | 2,852,092.00 |
| Jun 06 2024 | 0.15707 | -0.00537 | -3.31% | 0.16239 | 0.1629 | 0.15658 | 993,895.00 |
| Jun 05 2024 | 0.16244 | 0.00029 | 0.18% | 0.16209 | 0.16336 | 0.1599 | 1,266,119.00 |
| Jun 04 2024 | 0.16215 | 0.00323 | 2.03% | 0.15863 | 0.16215 | 0.15631 | 945,865.00 |
| Jun 03 2024 | 0.15892 | 0.00167 | 1.06% | 0.15685 | 0.16651 | 0.15642 | 2,804,235.00 |
| Jun 02 2024 | 0.15725 | 0.00125 | 0.80% | 0.15625 | 0.16334 | 0.15522 | 1,804,614.00 |
| Jun 01 2024 | 0.156 | 0.00023 | 0.15% | 0.15577 | 0.15749 | 0.154 | 613,720.00 |
| May 31 2024 | 0.15577 | 0.00085 | 0.55% | 0.15451 | 0.15857 | 0.15309 | 1,358,269.00 |
| May 30 2024 | 0.15492 | -0.00077 | -0.49% | 0.15589 | 0.15926 | 0.15014 | 1,901,044.00 |
| May 29 2024 | 0.15569 | -0.00342 | -2.15% | 0.15912 | 0.16189 | 0.15364 | 2,696,849.00 |
| May 28 2024 | 0.15911 | -0.00102 | -0.64% | 0.15997 | 0.16535 | 0.15353 | 4,117,383.00 |
| May 27 2024 | 0.16013 | -0.00034 | -0.21% | 0.16068 | 0.16486 | 0.15816 | 2,723,447.00 |
| May 26 2024 | 0.16047 | -0.00431 | -2.62% | 0.16434 | 0.16948 | 0.15758 | 5,151,557.00 |
| May 25 2024 | 0.16478 | -0.01193 | -6.75% | 0.17626 | 0.20097 | 0.16419 | 24,055,640.00 |
| May 24 2024 | 0.17671 | 0.03425 | 24.04% | 0.14237 | 0.18066 | 0.13893 | 19,527,040.00 |
| May 23 2024 | 0.14246 | 0.00113 | 0.80% | 0.14151 | 0.14511 | 0.13278 | 1,345,564.00 |
| May 22 2024 | 0.14133 | -0.00247 | -1.72% | 0.14381 | 0.14476 | 0.13966 | 672,872.00 |
| May 21 2024 | 0.1438 | 0.00274 | 1.94% | 0.14114 | 0.14646 | 0.13967 | 1,767,067.00 |
| May 20 2024 | 0.14106 | 0.01125 | 8.67% | 0.12912 | 0.1415 | 0.12803 | 655,119.00 |
| May 19 2024 | 0.12981 | -0.00544 | -4.02% | 0.13511 | 0.13609 | 0.12892 | 161,880.00 |
| May 18 2024 | 0.13525 | -0.00184 | -1.34% | 0.13728 | 0.13728 | 0.13244 | 238,576.00 |
| May 17 2024 | 0.13709 | 0.00175 | 1.29% | 0.13556 | 0.13883 | 0.13374 | 911,163.00 |
| May 16 2024 | 0.13534 | -0.00238 | -1.73% | 0.13754 | 0.13896 | 0.13128 | 425,382.00 |
| May 15 2024 | 0.13772 | 0.01232 | 9.82% | 0.12567 | 0.13897 | 0.12545 | 1,309,047.00 |
| May 14 2024 | 0.1254 | -0.0049 | -3.76% | 0.1302 | 0.13064 | 0.12357 | 2,904,314.00 |
| May 13 2024 | 0.1303 | -0.0063 | -4.61% | 0.1368 | 0.13727 | 0.12772 | 780,528.00 |
| May 12 2024 | 0.1366 | -0.00259 | -1.86% | 0.13962 | 0.14077 | 0.13611 | 732,211.00 |
| May 11 2024 | 0.13919 | -0.00213 | -1.51% | 0.1415 | 0.14325 | 0.13901 | 172,341.00 |
| May 10 2024 | 0.14132 | -0.00609 | -4.13% | 0.14722 | 0.14951 | 0.13845 | 665,980.00 |
| May 09 2024 | 0.14741 | 0.00486 | 3.41% | 0.14238 | 0.14814 | 0.13953 | 418,160.00 |
| May 08 2024 | 0.14255 | -0.00055 | -0.38% | 0.14329 | 0.14646 | 0.13928 | 407,830.00 |
| May 07 2024 | 0.1431 | -0.00303 | -2.07% | 0.1462 | 0.14987 | 0.1429 | 462,826.00 |
| May 06 2024 | 0.14613 | -0.00451 | -2.99% | 0.15035 | 0.15526 | 0.14596 | 571,200.00 |
| May 05 2024 | 0.15064 | 0.00309 | 2.09% | 0.14805 | 0.15283 | 0.14421 | 344,680.00 |
| May 04 2024 | 0.14755 | -0.00033 | -0.22% | 0.14768 | 0.14985 | 0.14581 | 462,990.00 |
| May 03 2024 | 0.14788 | 0.00554 | 3.89% | 0.14238 | 0.14904 | 0.14014 | 1,852,820.00 |
| May 02 2024 | 0.14234 | 0.00254 | 1.82% | 0.14033 | 0.14372 | 0.13437 | 825,584.00 |
| May 01 2024 | 0.1398 | 0.00028 | 0.20% | 0.13921 | 0.14108 | 0.12972 | 1,152,084.00 |
| Apr 30 2024 | 0.13952 | -0.00686 | -4.69% | 0.14597 | 0.14814 | 0.13178 | 1,153,766.00 |
| Apr 29 2024 | 0.14638 | -0.00319 | -2.13% | 0.14958 | 0.15005 | 0.14071 | 1,001,251.00 |
| Apr 28 2024 | 0.14957 | -0.00399 | -2.60% | 0.15455 | 0.15753 | 0.14862 | 366,539.00 |
| Apr 27 2024 | 0.15356 | -0.00066 | -0.43% | 0.15481 | 0.15531 | 0.14829 | 603,242.00 |
