Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 4.08 | -0.210 | -4.85% | 4.28 | 4.29 | 4.06 | 8,366.00 |
| Jun 12 2024 | 4.29 | 0.110 | 2.60% | 4.17 | 4.39 | 4.11 | 7,783.00 |
| Jun 11 2024 | 4.18 | -0.120 | -2.90% | 4.30 | 4.44 | 4.11 | 5,322.00 |
| Jun 10 2024 | 4.30 | -0.060 | -1.31% | 4.37 | 4.49 | 4.21 | 5,743.00 |
| Jun 09 2024 | 4.36 | 0.120 | 2.71% | 4.25 | 4.41 | 4.25 | 5,204.00 |
| Jun 08 2024 | 4.25 | -0.160 | -3.67% | 4.38 | 4.43 | 4.23 | 7,803.00 |
| Jun 07 2024 | 4.41 | -0.230 | -4.90% | 4.70 | 4.79 | 4.24 | 7,075.00 |
| Jun 06 2024 | 4.63 | -0.050 | -1.09% | 4.72 | 4.72 | 4.58 | 2,587.00 |
| Jun 05 2024 | 4.69 | -0.020 | -0.34% | 4.70 | 4.71 | 4.59 | 6,282.00 |
| Jun 04 2024 | 4.70 | 0.210 | 4.58% | 4.48 | 4.77 | 4.42 | 6,877.00 |
| Jun 03 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Jun 02 2024 | 4.50 | -0.020 | -0.52% | 4.47 | 4.50 | 4.45 | 4,052.00 |
| Jun 01 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
| May 31 2024 | 4.52 | -0.040 | -0.88% | 4.47 | 4.55 | 4.40 | 4,746.00 |
| May 30 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0.00 |
| May 29 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 0.00 |
| May 28 2024 | 4.56 | 0.170 | 3.81% | 4.39 | 4.60 | 4.29 | 16,059.00 |
| May 27 2024 | 4.39 | 0.090 | 2.12% | 4.30 | 4.43 | 4.27 | 10,717.00 |
| May 26 2024 | 4.30 | -0.180 | -3.92% | 4.47 | 4.64 | 4.23 | 15,637.00 |
| May 25 2024 | 4.48 | 0.230 | 5.43% | 4.25 | 4.58 | 4.24 | 16,334.00 |
| May 24 2024 | 4.25 | -0.090 | -2.03% | 4.22 | 4.32 | 4.17 | 17,506.00 |
| May 23 2024 | 4.33 | -0.010 | -0.33% | 4.35 | 4.38 | 4.28 | 4,664.00 |
| May 22 2024 | 4.35 | -0.080 | -1.83% | 4.43 | 4.46 | 4.27 | 11,641.00 |
| May 21 2024 | 4.43 | -0.090 | -1.92% | 4.52 | 4.54 | 4.40 | 7,934.00 |
| May 20 2024 | 4.52 | 0.260 | 6.07% | 4.33 | 4.59 | 4.25 | 6,121.00 |
| May 19 2024 | 4.26 | -0.160 | -3.68% | 4.43 | 4.46 | 4.23 | 4,983.00 |
| May 18 2024 | 4.42 | 0.060 | 1.41% | 4.35 | 4.42 | 4.32 | 5,206.00 |
| May 17 2024 | 4.36 | 0.090 | 2.06% | 4.28 | 4.40 | 4.24 | 6,230.00 |
| May 16 2024 | 4.27 | 0.00 | 0.00% | 4.29 | 4.33 | 4.12 | 7,184.00 |
| May 15 2024 | 4.27 | 0.160 | 3.99% | 4.12 | 4.31 | 4.07 | 6,260.00 |
| May 14 2024 | 4.11 | -0.250 | -5.64% | 4.35 | 4.40 | 4.05 | 6,493.00 |
| May 13 2024 | 4.35 | -0.160 | -3.57% | 4.47 | 4.52 | 4.31 | 6,484.00 |
| May 12 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
| May 11 2024 | 4.51 | -0.140 | -3.05% | 4.63 | 4.88 | 4.39 | 5,302.00 |
| May 10 2024 | 4.66 | 0.100 | 2.15% | 4.54 | 4.73 | 4.37 | 5,834.00 |
| May 09 2024 | 4.56 | 0.070 | 1.59% | 4.50 | 4.63 | 4.34 | 5,834.00 |
| May 08 2024 | 4.49 | -0.010 | -0.23% | 4.50 | 4.51 | 4.31 | 5,872.00 |
| May 07 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 06 2024 | 4.50 | 0.040 | 0.97% | 4.51 | 4.67 | 4.48 | 2,165.00 |
| May 05 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 04 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 03 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 02 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| May 01 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 30 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 29 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0.00 |
| Apr 28 2024 | 4.45 | -0.490 | -9.87% | 4.56 | 4.65 | 4.44 | 6,483.00 |
| Apr 27 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 26 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 25 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 24 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| Apr 23 2024 | 4.94 | -0.030 | -0.61% | 4.98 | 5.04 | 4.90 | 3,722.00 |
| Apr 22 2024 | 4.97 | 0.250 | 5.39% | 4.90 | 5.03 | 4.88 | 3,803.00 |
| Apr 21 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
| Apr 20 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
| Apr 19 2024 | 4.72 | 0.060 | 1.20% | 4.66 | 4.82 | 4.49 | 4,912.00 |
| Apr 18 2024 | 4.66 | 0.030 | 0.57% | 4.64 | 4.77 | 4.63 | 3,926.00 |
| Apr 17 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| Apr 16 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| Apr 15 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| Apr 14 2024 | 4.64 | -1.47 | -24.09% | 4.37 | 4.68 | 4.22 | 5,459.00 |
| Apr 13 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Apr 12 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Apr 11 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.11 | 6.11 | 0.00 |
| Apr 10 2024 | 6.11 | -0.020 | -0.35% | 6.01 | 6.32 | 5.95 | 8,085.00 |
| Apr 09 2024 | 6.13 | 0.00 | 0.00% | 6.13 | 6.13 | 6.13 | 0.00 |
| Apr 08 2024 | 6.13 | 0.060 | 0.92% | 6.11 | 6.39 | 6.10 | 8,986.00 |
| Apr 07 2024 | 6.07 | 0.160 | 2.66% | 5.91 | 6.08 | 5.85 | 5,451.00 |
| Apr 06 2024 | 5.91 | 0.00 | 0.03% | 5.92 | 6.17 | 5.89 | 8,120.00 |
| Apr 05 2024 | 5.91 | 0.140 | 2.43% | 5.77 | 6.29 | 5.66 | 8,806.00 |
| Apr 04 2024 | 5.77 | 0.060 | 0.99% | 5.73 | 6.40 | 5.67 | 6,167.00 |
| Apr 03 2024 | 5.72 | 0.340 | 6.38% | 5.38 | 5.82 | 5.21 | 10,338.00 |
| Apr 02 2024 | 5.37 | -0.550 | -9.26% | 5.79 | 5.88 | 5.25 | 10,867.00 |
| Apr 01 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 31 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 30 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 29 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 28 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 27 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| Mar 26 2024 | 5.92 | 0.320 | 5.72% | 5.83 | 5.98 | 5.74 | 6,629.00 |
| Mar 25 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Mar 24 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Mar 23 2024 | 5.60 | 0.120 | 2.13% | 5.48 | 5.77 | 5.48 | 15,972.00 |
| Mar 22 2024 | 5.48 | 0.060 | 1.15% | 5.43 | 5.64 | 5.29 | 31,637.00 |
| Mar 21 2024 | 5.42 | 0.070 | 1.26% | 5.34 | 5.51 | 5.24 | 9,535.00 |
| Mar 20 2024 | 5.35 | 0.410 | 8.35% | 4.97 | 5.40 | 4.90 | 27,254.00 |
| Mar 19 2024 | 4.94 | -0.610 | -11.03% | 5.56 | 5.62 | 4.86 | 27,885.00 |
| Mar 18 2024 | 5.55 | -0.090 | -1.55% | 5.62 | 6.05 | 5.47 | 22,448.00 |
| Mar 17 2024 | 5.64 | -0.010 | -0.19% | 5.69 | 5.79 | 5.31 | 22,884.00 |
| Mar 16 2024 | 5.65 | -0.610 | -9.67% | 6.28 | 6.35 | 5.52 | 21,404.00 |
