Register to chat with like-minded investors on our interactive forums.OGNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.1596 | -0.00052 | -0.32% | 0.16073 | 0.16529 | 0.15395 | 655,069.00 |
| May 27 2024 | 0.16012 | -0.00058 | -0.36% | 0.16079 | 0.16494 | 0.15869 | 590,281.00 |
| May 26 2024 | 0.1607 | -0.00431 | -2.61% | 0.16519 | 0.169 | 0.15963 | 730,317.00 |
| May 25 2024 | 0.16501 | -0.00815 | -4.71% | 0.17611 | 0.20165 | 0.16448 | 2,123,936.00 |
| May 24 2024 | 0.17316 | 0.03053 | 21.41% | 0.14228 | 0.17907 | 0.13894 | 2,051,648.00 |
| May 23 2024 | 0.14263 | 0.00106 | 0.75% | 0.14215 | 0.14522 | 0.13247 | 238,840.00 |
| May 22 2024 | 0.14157 | -0.00236 | -1.64% | 0.14376 | 0.14456 | 0.13971 | 140,041.00 |
| May 21 2024 | 0.14393 | 0.00301 | 2.14% | 0.14098 | 0.14655 | 0.13982 | 250,332.00 |
| May 20 2024 | 0.14092 | 0.01145 | 8.84% | 0.12989 | 0.14159 | 0.12809 | 212,163.00 |
| May 19 2024 | 0.12947 | -0.00586 | -4.33% | 0.13515 | 0.13616 | 0.12933 | 80,993.00 |
| May 18 2024 | 0.13533 | -0.00193 | -1.41% | 0.13673 | 0.13741 | 0.13259 | 50,147.00 |
| May 17 2024 | 0.13726 | 0.00181 | 1.34% | 0.13566 | 0.13883 | 0.13377 | 72,029.00 |
| May 16 2024 | 0.13545 | -0.00221 | -1.61% | 0.13772 | 0.139 | 0.13141 | 221,044.00 |
| May 15 2024 | 0.13766 | 0.01278 | 10.23% | 0.1259 | 0.13883 | 0.1252 | 390,800.00 |
| May 14 2024 | 0.12488 | -0.00526 | -4.04% | 0.13015 | 0.131 | 0.12437 | 162,652.00 |
| May 13 2024 | 0.13014 | -0.00654 | -4.78% | 0.13656 | 0.13656 | 0.12765 | 194,123.00 |
| May 12 2024 | 0.13668 | -0.00285 | -2.04% | 0.13971 | 0.14068 | 0.13623 | 134,834.00 |
| May 11 2024 | 0.13953 | -0.00143 | -1.01% | 0.1416 | 0.14319 | 0.1391 | 61,591.00 |
| May 10 2024 | 0.14096 | -0.00655 | -4.44% | 0.14689 | 0.14947 | 0.13864 | 116,252.00 |
| May 09 2024 | 0.14751 | 0.0053 | 3.73% | 0.14193 | 0.14751 | 0.1396 | 155,726.00 |
| May 08 2024 | 0.14221 | -0.00109 | -0.76% | 0.14324 | 0.14642 | 0.13954 | 68,733.00 |
| May 07 2024 | 0.1433 | -0.00252 | -1.73% | 0.14643 | 0.14952 | 0.14276 | 144,172.00 |
| May 06 2024 | 0.14582 | -0.00449 | -2.99% | 0.15126 | 0.155 | 0.14571 | 222,755.00 |
| May 05 2024 | 0.15031 | 0.00225 | 1.52% | 0.14787 | 0.15251 | 0.1445 | 165,893.00 |
| May 04 2024 | 0.14806 | 0.00012 | 0.08% | 0.14812 | 0.14966 | 0.14598 | 100,426.00 |
| May 03 2024 | 0.14794 | 0.00492 | 3.44% | 0.14248 | 0.14911 | 0.14005 | 192,411.00 |
| May 02 2024 | 0.14302 | 0.00321 | 2.30% | 0.14053 | 0.14375 | 0.13476 | 150,321.00 |
| May 01 2024 | 0.13981 | -0.00097 | -0.69% | 0.13951 | 0.14097 | 0.1297 | 312,994.00 |
| Apr 30 2024 | 0.14078 | -0.00611 | -4.16% | 0.14578 | 0.14784 | 0.1316 | 268,748.00 |
| Apr 29 2024 | 0.14689 | -0.0029 | -1.94% | 0.15012 | 0.15039 | 0.141 | 154,190.00 |
| Apr 28 2024 | 0.14979 | -0.00429 | -2.78% | 0.15367 | 0.15785 | 0.14899 | 91,654.00 |
| Apr 27 2024 | 0.15408 | 0.00013 | 0.08% | 0.15475 | 0.15523 | 0.14796 | 113,479.00 |
| Apr 26 2024 | 0.15395 | -0.00504 | -3.17% | 0.15917 | 0.15982 | 0.15242 | 146,651.00 |
| Apr 25 2024 | 0.15899 | 0.00125 | 0.79% | 0.15826 | 0.16471 | 0.1516 | 358,207.00 |
| Apr 24 2024 | 0.15774 | -0.00907 | -5.44% | 0.1662 | 0.17038 | 0.15582 | 369,363.00 |
| Apr 23 2024 | 0.16681 | 0.00029 | 0.17% | 0.16481 | 0.16753 | 0.16006 | 297,919.00 |
| Apr 22 2024 | 0.16652 | 0.00515 | 3.19% | 0.16218 | 0.16788 | 0.16141 | 113,339.00 |
| Apr 21 2024 | 0.16137 | -0.00517 | -3.10% | 0.16523 | 0.16558 | 0.15787 | 160,320.00 |
| Apr 20 2024 | 0.16654 | 0.01349 | 8.81% | 0.15192 | 0.17079 | 0.15108 | 371,204.00 |
| Apr 19 2024 | 0.15305 | 0.00032 | 0.21% | 0.15216 | 0.15667 | 0.13731 | 391,942.00 |
| Apr 18 2024 | 0.15273 | 0.00243 | 1.62% | 0.15052 | 0.15467 | 0.1428 | 236,390.00 |
| Apr 17 2024 | 0.1503 | -0.00067 | -0.44% | 0.15044 | 0.15855 | 0.14497 | 614,161.00 |
| Apr 16 2024 | 0.15097 | 0.00347 | 2.35% | 0.14746 | 0.15244 | 0.14122 | 285,260.00 |
| Apr 15 2024 | 0.1475 | -0.00863 | -5.53% | 0.1567 | 0.16392 | 0.1417 | 509,612.00 |
| Apr 14 2024 | 0.15613 | 0.0125 | 8.70% | 0.1432 | 0.158 | 0.13782 | 987,182.00 |
| Apr 13 2024 | 0.14363 | -0.03104 | -17.77% | 0.1726 | 0.17669 | 0.12115 | 1,565,995.00 |
| Apr 12 2024 | 0.17467 | -0.03579 | -17.01% | 0.21063 | 0.2154 | 0.15133 | 863,892.00 |
| Apr 11 2024 | 0.21046 | -0.00854 | -3.90% | 0.21938 | 0.2197 | 0.20953 | 408,620.00 |
| Apr 10 2024 | 0.219 | -0.00721 | -3.19% | 0.22516 | 0.22833 | 0.20656 | 664,642.00 |
| Apr 09 2024 | 0.22621 | -0.01593 | -6.58% | 0.24266 | 0.25494 | 0.22418 | 1,146,603.00 |
| Apr 08 2024 | 0.24214 | 0.00251 | 1.05% | 0.23994 | 0.2432 | 0.23058 | 883,437.00 |
| Apr 07 2024 | 0.23963 | 0.008 | 3.45% | 0.23179 | 0.24364 | 0.23015 | 933,569.00 |
| Apr 06 2024 | 0.23163 | -0.00041 | -0.18% | 0.23037 | 0.24353 | 0.2288 | 1,333,164.00 |
| Apr 05 2024 | 0.23204 | 0.00485 | 2.13% | 0.22558 | 0.2456 | 0.222 | 2,472,514.00 |
| Apr 04 2024 | 0.22719 | -0.00202 | -0.88% | 0.23172 | 0.24436 | 0.21944 | 1,719,149.00 |
| Apr 03 2024 | 0.22921 | 0.03164 | 16.01% | 0.19739 | 0.23377 | 0.19131 | 2,055,807.00 |
| Apr 02 2024 | 0.19757 | -0.01332 | -6.32% | 0.21015 | 0.21111 | 0.189 | 873,552.00 |
| Apr 01 2024 | 0.21089 | -0.0063 | -2.90% | 0.21741 | 0.22681 | 0.20024 | 664,779.00 |
| Mar 31 2024 | 0.21719 | 0.00411 | 1.93% | 0.21299 | 0.21925 | 0.21176 | 250,589.00 |
| Mar 30 2024 | 0.21308 | -0.01202 | -5.34% | 0.22494 | 0.2289 | 0.21178 | 803,430.00 |
| Mar 29 2024 | 0.2251 | 0.0094 | 4.36% | 0.21483 | 0.24022 | 0.21256 | 1,015,549.00 |
| Mar 28 2024 | 0.2157 | 0.00385 | 1.82% | 0.21287 | 0.21787 | 0.20703 | 747,803.00 |
| Mar 27 2024 | 0.21185 | -0.01156 | -5.17% | 0.22338 | 0.2261 | 0.20946 | 718,441.00 |
| Mar 26 2024 | 0.22341 | 0.00457 | 2.09% | 0.21902 | 0.22937 | 0.21742 | 1,387,426.00 |
| Mar 25 2024 | 0.21884 | 0.00942 | 4.50% | 0.20972 | 0.22278 | 0.20865 | 1,154,218.00 |
| Mar 24 2024 | 0.20942 | 0.00687 | 3.39% | 0.20189 | 0.21105 | 0.2002 | 596,342.00 |
| Mar 23 2024 | 0.20255 | 0.00361 | 1.81% | 0.20051 | 0.20756 | 0.19669 | 427,905.00 |
| Mar 22 2024 | 0.19894 | -0.00868 | -4.18% | 0.20797 | 0.2124 | 0.19455 | 739,750.00 |
| Mar 21 2024 | 0.20762 | 0.00342 | 1.67% | 0.20345 | 0.21414 | 0.20224 | 750,695.00 |
| Mar 20 2024 | 0.2042 | 0.01599 | 8.50% | 0.18631 | 0.2048 | 0.1776 | 615,255.00 |
| Mar 19 2024 | 0.18821 | -0.01682 | -8.20% | 0.20478 | 0.20771 | 0.18043 | 794,816.00 |
| Mar 18 2024 | 0.20503 | -0.01011 | -4.70% | 0.21529 | 0.21637 | 0.200 | 1,205,392.00 |
| Mar 17 2024 | 0.21514 | 0.00738 | 3.55% | 0.20825 | 0.21805 | 0.19608 | 943,982.00 |
| Mar 16 2024 | 0.20776 | -0.02023 | -8.87% | 0.22822 | 0.23415 | 0.2023 | 1,551,628.00 |
| Mar 15 2024 | 0.22799 | -0.02231 | -8.91% | 0.24202 | 0.24537 | 0.205 | 1,074,356.00 |
| Mar 14 2024 | 0.2503 | 0.00 | 0.00% | 0.2503 | 0.2503 | 0.2503 | 0.00 |
| Mar 13 2024 | 0.2503 | -0.00488 | -1.91% | 0.2561 | 0.26412 | 0.24462 | 1,936,490.00 |
| Mar 12 2024 | 0.25518 | 0.01979 | 8.41% | 0.23533 | 0.28265 | 0.22214 | 1,367,660.00 |
| Mar 11 2024 | 0.23539 | 0.00307 | 1.32% | 0.23336 | 0.2368 | 0.2141 | 1,160,439.00 |
| Mar 10 2024 | 0.23232 | -0.00096 | -0.41% | 0.23338 | 0.240 | 0.2211 | 1,854,410.00 |
| Mar 09 2024 | 0.23328 | 0.00973 | 4.35% | 0.22275 | 0.24117 | 0.22191 | 2,047,303.00 |
| Mar 08 2024 | 0.22355 | -0.00269 | -1.19% | 0.22627 | 0.22945 | 0.20998 | 1,097,262.00 |
| Mar 07 2024 | 0.22624 | 0.01297 | 6.08% | 0.21389 | 0.22876 | 0.20954 | 1,881,191.00 |
| Mar 06 2024 | 0.21327 | 0.02291 | 12.04% | 0.19091 | 0.21704 | 0.1844 | 2,097,549.00 |
| Mar 05 2024 | 0.19036 | -0.02255 | -10.59% | 0.21436 | 0.2225 | 0.16921 | 2,016,493.00 |
| Mar 04 2024 | 0.21291 | -0.00584 | -2.67% | 0.21974 | 0.23011 | 0.20475 | 2,044,542.00 |
| Mar 03 2024 | 0.21875 | -0.00024 | -0.11% | 0.21946 | 0.22949 | 0.19869 | 2,149,249.00 |
| Mar 02 2024 | 0.21899 | 0.00902 | 4.30% | 0.21002 | 0.21899 | 0.2041 | 1,510,771.00 |
| Mar 01 2024 | 0.20997 | 0.01472 | 7.54% | 0.19578 | 0.21527 | 0.19578 | 1,520,010.00 |
| Feb 29 2024 | 0.19525 | 0.00271 | 1.41% | 0.19193 | 0.20719 | 0.18921 | 2,083,144.00 |
