OGNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.09602 | -0.00229 | -2.33% | 0.09938 | 0.10156 | 0.0948 | 3,475.00 |
Jul 17 2024 | 0.09831 | -0.0011 | -1.11% | 0.09974 | 0.10219 | 0.09804 | 2,769.00 |
Jul 16 2024 | 0.09941 | 0.00018 | 0.18% | 0.0996 | 0.10178 | 0.09436 | 12,505.00 |
Jul 15 2024 | 0.09923 | 0.00508 | 5.40% | 0.09432 | 0.09923 | 0.09335 | 1,015.00 |
Jul 14 2024 | 0.09415 | 0.0024 | 2.62% | 0.09172 | 0.0948 | 0.09115 | 1,119.00 |
Jul 13 2024 | 0.09175 | 0.0025 | 2.80% | 0.08971 | 0.09224 | 0.08868 | 883.00 |
Jul 12 2024 | 0.08925 | 0.00179 | 2.05% | 0.08753 | 0.09658 | 0.08528 | 4,454.00 |
Jul 11 2024 | 0.08746 | -0.00229 | -2.55% | 0.08945 | 0.09167 | 0.08713 | 1,006.00 |
Jul 10 2024 | 0.08975 | 0.00144 | 1.63% | 0.08812 | 0.0909 | 0.08742 | 3,306.00 |
Jul 09 2024 | 0.08831 | 0.00296 | 3.47% | 0.08546 | 0.08865 | 0.08491 | 2,958.00 |
Jul 08 2024 | 0.08535 | 0.00343 | 4.19% | 0.08229 | 0.08925 | 0.07872 | 2,539.00 |
Jul 07 2024 | 0.08192 | -0.00536 | -6.14% | 0.08648 | 0.08726 | 0.07894 | 3,569.00 |
Jul 06 2024 | 0.08728 | 0.0056 | 6.86% | 0.08108 | 0.08784 | 0.08048 | 1,631.00 |
Jul 05 2024 | 0.08168 | -0.00387 | -4.52% | 0.08086 | 0.08928 | 0.07185 | 12,663.00 |
Jul 04 2024 | 0.08555 | -0.01113 | -11.51% | 0.09678 | 0.10132 | 0.08555 | 2,061.00 |
Jul 03 2024 | 0.09668 | -0.00523 | -5.13% | 0.10244 | 0.10294 | 0.09607 | 3,794.00 |
Jul 02 2024 | 0.10191 | 0.00086 | 0.85% | 0.10115 | 0.10329 | 0.10045 | 1,021.00 |
Jul 01 2024 | 0.10105 | -0.00151 | -1.47% | 0.10251 | 0.10396 | 0.10081 | 3,331.00 |
Jun 30 2024 | 0.10256 | 0.00384 | 3.89% | 0.09906 | 0.10301 | 0.09741 | 1,874.00 |
Jun 29 2024 | 0.09872 | -0.00261 | -2.58% | 0.10137 | 0.10334 | 0.09841 | 1,123.00 |
Jun 28 2024 | 0.10133 | -0.00347 | -3.31% | 0.10459 | 0.10565 | 0.10107 | 2,265.00 |
Jun 27 2024 | 0.1048 | -0.00053 | -0.50% | 0.10156 | 0.10607 | 0.09988 | 1,151.00 |
Jun 26 2024 | 0.10533 | 0.00 | 0.00% | 0.10533 | 0.10533 | 0.10533 | 0.00 |
Jun 25 2024 | 0.10533 | 0.00164 | 1.58% | 0.10337 | 0.1069 | 0.10288 | 1,512.00 |
Jun 24 2024 | 0.10369 | 0.0031 | 3.08% | 0.10198 | 0.10369 | 0.09701 | 1,679.00 |
Jun 23 2024 | 0.10059 | -0.00413 | -3.94% | 0.10481 | 0.10662 | 0.10002 | 1,620.00 |
Jun 22 2024 | 0.10472 | 0.00181 | 1.76% | 0.10429 | 0.1054 | 0.10248 | 1,359.00 |
Jun 21 2024 | 0.10291 | 0.00 | 0.00% | 0.10291 | 0.10291 | 0.10291 | 0.00 |
Jun 20 2024 | 0.10291 | 0.00 | 0.00% | 0.10291 | 0.10291 | 0.10291 | 0.00 |
Jun 19 2024 | 0.10291 | 0.00339 | 3.41% | 0.09922 | 0.10457 | 0.09829 | 883.00 |
Jun 18 2024 | 0.09952 | -0.0198 | -16.59% | 0.10774 | 0.10795 | 0.08634 | 11,647.00 |
Jun 17 2024 | 0.11932 | 0.00 | 0.00% | 0.11932 | 0.11932 | 0.11932 | 0.00 |
Jun 16 2024 | 0.11932 | 0.00067 | 0.56% | 0.11864 | 0.12003 | 0.11636 | 1,700.00 |
Jun 15 2024 | 0.11865 | -0.0001 | -0.08% | 0.11904 | 0.12089 | 0.11798 | 1,820.00 |
Jun 14 2024 | 0.11875 | -0.00458 | -3.71% | 0.12346 | 0.12615 | 0.11478 | 1,489.00 |
Jun 13 2024 | 0.12333 | -0.00499 | -3.89% | 0.12814 | 0.12869 | 0.1221 | 968.00 |
Jun 12 2024 | 0.12832 | 0.00418 | 3.37% | 0.12484 | 0.13203 | 0.12164 | 2,426.00 |
Jun 11 2024 | 0.12414 | -0.00607 | -4.66% | 0.13028 | 0.13076 | 0.12179 | 5,947.00 |
Jun 10 2024 | 0.13021 | -0.00648 | -4.74% | 0.13579 | 0.13703 | 0.12971 | 1,836.00 |
Jun 09 2024 | 0.13669 | 0.00158 | 1.17% | 0.13544 | 0.1373 | 0.13271 | 1,606.00 |
Jun 08 2024 | 0.13511 | -0.00657 | -4.64% | 0.14188 | 0.14521 | 0.13422 | 1,934.00 |
Jun 07 2024 | 0.14168 | -0.01586 | -10.07% | 0.15651 | 0.15923 | 0.13795 | 10,051.00 |
Jun 06 2024 | 0.15754 | -0.00453 | -2.80% | 0.16283 | 0.16287 | 0.15484 | 5,324.00 |
Jun 05 2024 | 0.16207 | 0.00022 | 0.14% | 0.16217 | 0.1633 | 0.16003 | 5,612.00 |
Jun 04 2024 | 0.16185 | 0.0031 | 1.95% | 0.15883 | 0.16194 | 0.15587 | 2,481.00 |
Jun 03 2024 | 0.15875 | 0.00153 | 0.97% | 0.15828 | 0.16586 | 0.15645 | 8,959.00 |
Jun 02 2024 | 0.15722 | 0.00116 | 0.74% | 0.15631 | 0.16316 | 0.1548 | 3,505.00 |
Jun 01 2024 | 0.15606 | 0.00007 | 0.04% | 0.1552 | 0.15743 | 0.15408 | 3,039.00 |
May 31 2024 | 0.15599 | 0.00073 | 0.47% | 0.1542 | 0.15757 | 0.15223 | 2,352.00 |
May 30 2024 | 0.15526 | 0.00 | 0.00% | 0.15526 | 0.15526 | 0.15526 | 0.00 |
May 29 2024 | 0.15526 | -0.0045 | -2.82% | 0.15807 | 0.16203 | 0.1552 | 2,669.00 |
May 28 2024 | 0.15976 | -0.00039 | -0.24% | 0.15996 | 0.16332 | 0.15345 | 9,274.00 |
May 27 2024 | 0.16015 | -0.00066 | -0.41% | 0.16054 | 0.16501 | 0.1583 | 11,927.00 |
May 26 2024 | 0.16081 | -0.00422 | -2.56% | 0.1645 | 0.16823 | 0.15946 | 11,734.00 |
May 25 2024 | 0.16503 | -0.00993 | -5.68% | 0.18236 | 0.20084 | 0.16453 | 83,737.00 |
May 24 2024 | 0.17496 | 0.03262 | 22.92% | 0.14234 | 0.17517 | 0.14023 | 16,028.00 |
May 23 2024 | 0.14234 | 0.0011 | 0.78% | 0.14212 | 0.14503 | 0.13346 | 5,334.00 |
May 22 2024 | 0.14124 | -0.00251 | -1.75% | 0.14373 | 0.14505 | 0.13956 | 1,523.00 |
May 21 2024 | 0.14375 | 0.01419 | 10.95% | 0.14181 | 0.14637 | 0.13801 | 981.00 |
May 20 2024 | 0.12956 | 0.00 | 0.00% | 0.12956 | 0.12956 | 0.12956 | 0.00 |
May 19 2024 | 0.12956 | -0.00561 | -4.15% | 0.13435 | 0.13618 | 0.12823 | 977.00 |
May 18 2024 | 0.13517 | -0.0018 | -1.31% | 0.13678 | 0.13752 | 0.13043 | 780.00 |
May 17 2024 | 0.13697 | 0.0018 | 1.33% | 0.13559 | 0.13841 | 0.13286 | 672.00 |
May 16 2024 | 0.13517 | -0.00254 | -1.84% | 0.13779 | 0.13901 | 0.13099 | 1,563.00 |
May 15 2024 | 0.13771 | 0.01279 | 10.24% | 0.12582 | 0.13887 | 0.12476 | 1,444.00 |
May 14 2024 | 0.12492 | -0.00509 | -3.92% | 0.13024 | 0.13061 | 0.12185 | 1,508.00 |
May 13 2024 | 0.13001 | -0.00622 | -4.57% | 0.13693 | 0.13725 | 0.12762 | 8,079.00 |
May 12 2024 | 0.13623 | -0.00281 | -2.02% | 0.13944 | 0.14062 | 0.13581 | 13,063.00 |
May 11 2024 | 0.13904 | -0.00216 | -1.53% | 0.1412 | 0.14322 | 0.13903 | 853.00 |
May 10 2024 | 0.1412 | -0.00606 | -4.12% | 0.14664 | 0.14916 | 0.13904 | 1,055.00 |
May 09 2024 | 0.14726 | -0.00062 | -0.42% | 0.14254 | 0.14807 | 0.13973 | 1,122.00 |
May 08 2024 | 0.14788 | 0.00 | 0.00% | 0.14788 | 0.14788 | 0.14788 | 0.00 |
May 07 2024 | 0.14788 | -0.00249 | -1.66% | 0.14553 | 0.14788 | 0.14551 | 15.00 |
May 06 2024 | 0.15037 | -0.00212 | -1.39% | 0.15037 | 0.15037 | 0.15037 | 1.00 |
May 05 2024 | 0.15249 | 0.01522 | 11.09% | 0.15244 | 0.1526 | 0.15244 | 4.00 |
May 04 2024 | 0.13727 | 0.00 | 0.00% | 0.13727 | 0.13727 | 0.13727 | 0.00 |
May 03 2024 | 0.13727 | 0.00 | 0.00% | 0.13727 | 0.13727 | 0.13727 | 0.00 |
May 02 2024 | 0.13727 | 0.00 | 0.00% | 0.13727 | 0.13727 | 0.13727 | 0.00 |
May 01 2024 | 0.13727 | -0.0091 | -6.22% | 0.13676 | 0.13727 | 0.13676 | 3.00 |
Apr 30 2024 | 0.14637 | 0.00046 | 0.32% | 0.1463 | 0.14637 | 0.1463 | 5.00 |
Apr 29 2024 | 0.14591 | -0.01148 | -7.29% | 0.14587 | 0.14591 | 0.14587 | 4.00 |
Apr 28 2024 | 0.15739 | 0.00 | 0.00% | 0.15739 | 0.15739 | 0.15739 | 0.00 |
Apr 27 2024 | 0.15739 | 0.00 | 0.00% | 0.15739 | 0.15739 | 0.15739 | 0.00 |
Apr 26 2024 | 0.15739 | -0.00263 | -1.64% | 0.15646 | 0.1574 | 0.15645 | 21.00 |
Apr 25 2024 | 0.16002 | -0.00254 | -1.56% | 0.16002 | 0.16004 | 0.16002 | 3.00 |
Apr 24 2024 | 0.16256 | 0.00 | 0.00% | 0.16256 | 0.16256 | 0.16256 | 0.00 |
Apr 23 2024 | 0.16256 | 0.00757 | 4.88% | 0.16296 | 0.16296 | 0.16256 | 2.00 |
Apr 22 2024 | 0.15499 | 0.00 | 0.00% | 0.15499 | 0.15499 | 0.15499 | 0.00 |
Apr 21 2024 | 0.15499 | 0.00 | 0.00% | 0.15499 | 0.15499 | 0.15499 | 0.00 |
Apr 20 2024 | 0.15499 | 0.00 | 0.00% | 0.15499 | 0.15499 | 0.15499 | 0.00 |