Register for real-time alerts, custom portfolio, and market moversOGNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.09635 | -0.00152 | -1.55% | 0.09863 | 0.1012 | 0.09458 | 207,498.00 |
| Jul 17 2024 | 0.09787 | -0.00161 | -1.62% | 0.09946 | 0.10182 | 0.09746 | 113,468.00 |
| Jul 16 2024 | 0.09948 | 0.00058 | 0.59% | 0.09918 | 0.10157 | 0.09435 | 167,104.00 |
| Jul 15 2024 | 0.0989 | 0.00451 | 4.78% | 0.09388 | 0.0989 | 0.09336 | 98,373.00 |
| Jul 14 2024 | 0.09439 | 0.00276 | 3.01% | 0.09141 | 0.09449 | 0.09104 | 181,943.00 |
| Jul 13 2024 | 0.09163 | 0.00293 | 3.30% | 0.08921 | 0.09234 | 0.0887 | 177,089.00 |
| Jul 12 2024 | 0.0887 | 0.00129 | 1.48% | 0.08753 | 0.08912 | 0.08509 | 184,650.00 |
| Jul 11 2024 | 0.08741 | -0.00199 | -2.23% | 0.08961 | 0.09154 | 0.08715 | 278,732.00 |
| Jul 10 2024 | 0.0894 | 0.00148 | 1.68% | 0.08815 | 0.09107 | 0.08742 | 146,357.00 |
| Jul 09 2024 | 0.08792 | 0.00265 | 3.11% | 0.08505 | 0.08845 | 0.08474 | 94,526.00 |
| Jul 08 2024 | 0.08527 | 0.0034 | 4.15% | 0.08212 | 0.08913 | 0.07904 | 254,585.00 |
| Jul 07 2024 | 0.08187 | -0.00526 | -6.04% | 0.08679 | 0.08715 | 0.08187 | 109,835.00 |
| Jul 06 2024 | 0.08713 | 0.00544 | 6.66% | 0.08133 | 0.08763 | 0.08026 | 265,425.00 |
| Jul 05 2024 | 0.08169 | -0.00138 | -1.66% | 0.08352 | 0.08352 | 0.07118 | 581,767.00 |
| Jul 04 2024 | 0.08307 | -0.01347 | -13.95% | 0.09676 | 0.09731 | 0.08227 | 191,742.00 |
| Jul 03 2024 | 0.09654 | -0.00533 | -5.23% | 0.10254 | 0.10307 | 0.09591 | 97,810.00 |
| Jul 02 2024 | 0.10187 | 0.00056 | 0.55% | 0.10153 | 0.10328 | 0.10056 | 96,260.00 |
| Jul 01 2024 | 0.10131 | -0.00128 | -1.25% | 0.1025 | 0.10412 | 0.10112 | 66,884.00 |
| Jun 30 2024 | 0.10259 | 0.00381 | 3.86% | 0.09876 | 0.10307 | 0.09748 | 94,946.00 |
| Jun 29 2024 | 0.09878 | -0.00303 | -2.98% | 0.10157 | 0.10324 | 0.09863 | 101,203.00 |
| Jun 28 2024 | 0.10181 | -0.00309 | -2.95% | 0.10478 | 0.10568 | 0.10138 | 89,766.00 |
| Jun 27 2024 | 0.1049 | 0.00273 | 2.67% | 0.10204 | 0.10604 | 0.09995 | 80,953.00 |
| Jun 26 2024 | 0.10217 | -0.003 | -2.85% | 0.10513 | 0.106 | 0.10145 | 60,278.00 |
| Jun 25 2024 | 0.10517 | 0.00174 | 1.68% | 0.10325 | 0.10711 | 0.10298 | 45,193.00 |
| Jun 24 2024 | 0.10343 | 0.00307 | 3.06% | 0.10123 | 0.10343 | 0.09682 | 243,136.00 |
| Jun 23 2024 | 0.10036 | -0.00438 | -4.18% | 0.10464 | 0.10666 | 0.10019 | 89,492.00 |
| Jun 22 2024 | 0.10474 | 0.00037 | 0.35% | 0.10448 | 0.10525 | 0.10259 | 55,348.00 |
| Jun 21 2024 | 0.10437 | -0.00255 | -2.38% | 0.10706 | 0.11009 | 0.10395 | 98,753.00 |
| Jun 20 2024 | 0.10692 | 0.00463 | 4.53% | 0.1027 | 0.11169 | 0.10261 | 204,497.00 |
| Jun 19 2024 | 0.10229 | 0.00318 | 3.21% | 0.09923 | 0.10457 | 0.0983 | 219,969.00 |
| Jun 18 2024 | 0.09911 | -0.00977 | -8.97% | 0.10834 | 0.10834 | 0.09339 | 290,982.00 |
| Jun 17 2024 | 0.10888 | -0.01083 | -9.05% | 0.12019 | 0.12019 | 0.10527 | 203,078.00 |
| Jun 16 2024 | 0.11971 | 0.00105 | 0.88% | 0.1184 | 0.12007 | 0.11635 | 124,541.00 |
| Jun 15 2024 | 0.11866 | 0.00001 | 0.01% | 0.11888 | 0.12044 | 0.11806 | 14,237.00 |
| Jun 14 2024 | 0.11865 | -0.00487 | -3.94% | 0.12361 | 0.12602 | 0.11441 | 220,127.00 |
| Jun 13 2024 | 0.12352 | -0.00516 | -4.01% | 0.12764 | 0.12811 | 0.12237 | 261,841.00 |
| Jun 12 2024 | 0.12868 | 0.00399 | 3.20% | 0.12485 | 0.13215 | 0.12179 | 189,476.00 |
| Jun 11 2024 | 0.12469 | -0.00473 | -3.65% | 0.13021 | 0.13053 | 0.12111 | 204,439.00 |
| Jun 10 2024 | 0.12942 | -0.00655 | -4.82% | 0.13641 | 0.13689 | 0.12942 | 184,233.00 |
| Jun 09 2024 | 0.13597 | 0.00128 | 0.95% | 0.13517 | 0.13711 | 0.13364 | 50,857.00 |
| Jun 08 2024 | 0.13469 | -0.00658 | -4.66% | 0.14184 | 0.14476 | 0.13348 | 52,323.00 |
| Jun 07 2024 | 0.14127 | -0.01645 | -10.43% | 0.15749 | 0.15926 | 0.13052 | 164,250.00 |
| Jun 06 2024 | 0.15772 | -0.00438 | -2.70% | 0.16237 | 0.1626 | 0.157 | 26,380.00 |
| Jun 05 2024 | 0.1621 | 0.00029 | 0.18% | 0.1625 | 0.16302 | 0.16001 | 147,287.00 |
| Jun 04 2024 | 0.16181 | 0.00303 | 1.91% | 0.15865 | 0.16181 | 0.157 | 51,866.00 |
| Jun 03 2024 | 0.15878 | 0.00185 | 1.18% | 0.15719 | 0.1666 | 0.15657 | 136,468.00 |
| Jun 02 2024 | 0.15693 | -0.00025 | -0.16% | 0.15603 | 0.16344 | 0.15509 | 134,037.00 |
| Jun 01 2024 | 0.15718 | 0.00149 | 0.96% | 0.15519 | 0.15728 | 0.15424 | 21,436.00 |
| May 31 2024 | 0.15569 | 0.00084 | 0.54% | 0.15365 | 0.15845 | 0.15308 | 61,420.00 |
| May 30 2024 | 0.15485 | -0.00093 | -0.60% | 0.15615 | 0.1583 | 0.15041 | 548,146.00 |
| May 29 2024 | 0.15578 | -0.00376 | -2.36% | 0.15907 | 0.16219 | 0.15511 | 426,230.00 |
| May 28 2024 | 0.15954 | -0.00078 | -0.49% | 0.15999 | 0.16526 | 0.15351 | 444,243.00 |
| May 27 2024 | 0.16032 | -0.00035 | -0.22% | 0.1607 | 0.16492 | 0.15845 | 311,362.00 |
| May 26 2024 | 0.16067 | -0.00445 | -2.70% | 0.16501 | 0.16925 | 0.15976 | 810,291.00 |
| May 25 2024 | 0.16512 | -0.00947 | -5.42% | 0.18132 | 0.19679 | 0.16431 | 463,093.00 |
| May 24 2024 | 0.17459 | 0.03182 | 22.29% | 0.14276 | 0.17957 | 0.13917 | 765,456.00 |
| May 23 2024 | 0.14277 | 0.00132 | 0.93% | 0.14165 | 0.14518 | 0.13272 | 213,016.00 |
| May 22 2024 | 0.14145 | -0.00216 | -1.50% | 0.14376 | 0.14478 | 0.13964 | 46,479.00 |
| May 21 2024 | 0.14361 | 0.00267 | 1.89% | 0.14121 | 0.14634 | 0.14031 | 46,989.00 |
| May 20 2024 | 0.14094 | 0.01148 | 8.87% | 0.13015 | 0.14126 | 0.12826 | 36,950.00 |
| May 19 2024 | 0.12946 | -0.00578 | -4.27% | 0.13522 | 0.13522 | 0.12904 | 34,523.00 |
| May 18 2024 | 0.13524 | -0.00201 | -1.46% | 0.13661 | 0.13706 | 0.13301 | 46,372.00 |
| May 17 2024 | 0.13725 | 0.002 | 1.48% | 0.13569 | 0.13873 | 0.13376 | 54,644.00 |
| May 16 2024 | 0.13525 | -0.0031 | -2.24% | 0.1375 | 0.13909 | 0.13091 | 55,012.00 |
| May 15 2024 | 0.13835 | 0.01328 | 10.62% | 0.12576 | 0.13873 | 0.12538 | 221,453.00 |
| May 14 2024 | 0.12507 | -0.00537 | -4.12% | 0.13012 | 0.13097 | 0.1237 | 88,792.00 |
| May 13 2024 | 0.13044 | -0.00607 | -4.45% | 0.13698 | 0.13698 | 0.12756 | 52,434.00 |
| May 12 2024 | 0.13651 | -0.00282 | -2.02% | 0.13951 | 0.14052 | 0.13622 | 149,195.00 |
| May 11 2024 | 0.13933 | -0.00067 | -0.48% | 0.14124 | 0.14308 | 0.13917 | 28,125.00 |
| May 10 2024 | 0.140 | -0.00733 | -4.98% | 0.14682 | 0.14926 | 0.13888 | 101,391.00 |
| May 09 2024 | 0.14733 | 0.00435 | 3.04% | 0.14262 | 0.14828 | 0.13996 | 65,655.00 |
| May 08 2024 | 0.14298 | -0.0002 | -0.14% | 0.14349 | 0.14611 | 0.13964 | 38,103.00 |
| May 07 2024 | 0.14318 | -0.00436 | -2.96% | 0.14648 | 0.1497 | 0.14292 | 88,658.00 |
| May 06 2024 | 0.14754 | -0.00301 | -2.00% | 0.15044 | 0.1551 | 0.14594 | 39,382.00 |
| May 05 2024 | 0.15055 | 0.00275 | 1.86% | 0.14771 | 0.1528 | 0.14446 | 38,660.00 |
| May 04 2024 | 0.1478 | -0.00025 | -0.17% | 0.14772 | 0.14963 | 0.14585 | 58,285.00 |
| May 03 2024 | 0.14805 | 0.00581 | 4.08% | 0.14251 | 0.14815 | 0.14027 | 145,077.00 |
| May 02 2024 | 0.14224 | 0.0026 | 1.86% | 0.13895 | 0.14367 | 0.13483 | 156,657.00 |
| May 01 2024 | 0.13964 | 0.00002 | 0.01% | 0.13939 | 0.14101 | 0.13013 | 192,685.00 |
| Apr 30 2024 | 0.13962 | -0.00698 | -4.76% | 0.14582 | 0.14827 | 0.13154 | 131,103.00 |
| Apr 29 2024 | 0.1466 | -0.00259 | -1.74% | 0.14985 | 0.14996 | 0.14102 | 100,023.00 |
| Apr 28 2024 | 0.14919 | -0.00454 | -2.95% | 0.15368 | 0.15763 | 0.14891 | 29,898.00 |
| Apr 27 2024 | 0.15373 | -0.00064 | -0.41% | 0.15461 | 0.15516 | 0.14856 | 50,077.00 |
| Apr 26 2024 | 0.15437 | -0.00472 | -2.97% | 0.15913 | 0.15987 | 0.15248 | 29,902.00 |
| Apr 25 2024 | 0.15909 | 0.00284 | 1.82% | 0.1582 | 0.16483 | 0.15151 | 171,281.00 |
| Apr 24 2024 | 0.15625 | -0.01035 | -6.21% | 0.16625 | 0.1704 | 0.15596 | 161,201.00 |
| Apr 23 2024 | 0.1666 | 0.00069 | 0.42% | 0.16615 | 0.16748 | 0.16013 | 163,892.00 |
| Apr 22 2024 | 0.16591 | 0.00449 | 2.78% | 0.16315 | 0.16776 | 0.1614 | 95,338.00 |
| Apr 21 2024 | 0.16142 | -0.00497 | -2.99% | 0.16503 | 0.16551 | 0.15844 | 78,347.00 |
| Apr 20 2024 | 0.16639 | 0.01536 | 10.17% | 0.15215 | 0.17034 | 0.1507 | 138,457.00 |
