OGNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.10128 | -0.00267 | -2.57% | 0.10091 | 0.10134 | 0.1009 | 2,966.00 |
Jun 29 2024 | 0.10395 | 0.00 | 0.00% | 0.10395 | 0.10395 | 0.10395 | 0.00 |
Jun 28 2024 | 0.10395 | 0.00 | 0.00% | 0.10395 | 0.10395 | 0.10395 | 0.00 |
Jun 27 2024 | 0.10395 | -0.0021 | -1.98% | 0.10395 | 0.10395 | 0.10395 | 3,577.00 |
Jun 26 2024 | 0.10605 | 0.00 | 0.00% | 0.10605 | 0.10605 | 0.10605 | 0.00 |
Jun 25 2024 | 0.10605 | 0.00522 | 5.18% | 0.10414 | 0.10605 | 0.10289 | 6,303.00 |
Jun 24 2024 | 0.10083 | -0.00559 | -5.25% | 0.09698 | 0.10236 | 0.09632 | 6,822.00 |
Jun 23 2024 | 0.10642 | 0.00 | 0.00% | 0.10642 | 0.10642 | 0.10642 | 0.00 |
Jun 22 2024 | 0.10642 | 0.00 | 0.00% | 0.10642 | 0.10642 | 0.10642 | 0.00 |
Jun 21 2024 | 0.10642 | -0.00072 | -0.67% | 0.10677 | 0.1092 | 0.10642 | 4,761.00 |
Jun 20 2024 | 0.10714 | -0.00213 | -1.95% | 0.11115 | 0.11123 | 0.10714 | 12,884.00 |
Jun 19 2024 | 0.10927 | 0.00 | 0.00% | 0.10927 | 0.10927 | 0.10927 | 0.00 |
Jun 18 2024 | 0.10927 | 0.00 | 0.00% | 0.10927 | 0.10927 | 0.10927 | 0.00 |
Jun 17 2024 | 0.10927 | -0.00958 | -8.06% | 0.10787 | 0.10954 | 0.10513 | 31,951.00 |
Jun 16 2024 | 0.11885 | 0.00 | 0.00% | 0.11885 | 0.11885 | 0.11885 | 0.00 |
Jun 15 2024 | 0.11885 | 0.00031 | 0.26% | 0.11921 | 0.11954 | 0.11885 | 789.00 |
Jun 14 2024 | 0.11854 | -0.00455 | -3.70% | 0.11949 | 0.11949 | 0.116 | 1,118.00 |
Jun 13 2024 | 0.12309 | -0.00492 | -3.84% | 0.12545 | 0.12545 | 0.12012 | 66,276.00 |
Jun 12 2024 | 0.12801 | -0.00023 | -0.18% | 0.13141 | 0.13151 | 0.12605 | 1,272.00 |
Jun 11 2024 | 0.12824 | -0.00642 | -4.77% | 0.12833 | 0.12833 | 0.12654 | 640.00 |
Jun 10 2024 | 0.13466 | -0.00146 | -1.07% | 0.13435 | 0.13466 | 0.13435 | 173.00 |
Jun 09 2024 | 0.13612 | -0.27118 | -66.58% | 0.13747 | 0.13747 | 0.13583 | 689.00 |
Jun 08 2024 | 0.4073 | 0.00 | 0.00% | 0.4073 | 0.4073 | 0.4073 | 0.00 |
Jun 07 2024 | 0.4073 | 0.00 | 0.00% | 0.4073 | 0.4073 | 0.4073 | 0.00 |
Jun 06 2024 | 0.4073 | 0.00 | 0.00% | 0.4073 | 0.4073 | 0.4073 | 0.00 |
Jun 05 2024 | 0.4073 | 0.24169 | 145.94% | 0.40944 | 0.40944 | 0.4067 | 1,135.00 |
Jun 04 2024 | 0.16561 | 0.00 | 0.00% | 0.16561 | 0.16561 | 0.16561 | 0.00 |
Jun 03 2024 | 0.16561 | 0.01088 | 7.03% | 0.16513 | 0.16561 | 0.16513 | 19,142.00 |
Jun 02 2024 | 0.15473 | 0.00 | 0.00% | 0.15473 | 0.15473 | 0.15473 | 0.00 |
Jun 01 2024 | 0.15473 | -0.00657 | -4.07% | 0.15473 | 0.15473 | 0.15473 | 19.00 |
May 31 2024 | 0.1613 | 0.00 | 0.00% | 0.1613 | 0.1613 | 0.1613 | 0.00 |
May 30 2024 | 0.1613 | 0.00 | 0.00% | 0.1613 | 0.1613 | 0.1613 | 0.00 |
May 29 2024 | 0.1613 | 0.00 | 0.00% | 0.1613 | 0.1613 | 0.1613 | 0.00 |
May 28 2024 | 0.1613 | -0.00616 | -3.68% | 0.155 | 0.1613 | 0.155 | 5,956.00 |
May 27 2024 | 0.16746 | 0.00 | 0.00% | 0.16746 | 0.16746 | 0.16746 | 0.00 |
May 26 2024 | 0.16746 | 0.00 | 0.00% | 0.16746 | 0.16746 | 0.16746 | 0.00 |
May 25 2024 | 0.16746 | 0.00288 | 1.75% | 0.19118 | 0.19118 | 0.16682 | 4,569.00 |
May 24 2024 | 0.16458 | 0.02312 | 16.34% | 0.14341 | 0.28566 | 0.14341 | 1,826.00 |
May 23 2024 | 0.14146 | -0.00091 | -0.64% | 0.14462 | 0.14462 | 0.13671 | 4,260.00 |
May 22 2024 | 0.14237 | -0.0013 | -0.90% | 0.14316 | 40.68 | 0.14151 | 549.00 |
May 21 2024 | 0.14367 | 0.00344 | 2.45% | 0.1452 | 0.1452 | 0.14367 | 21.00 |
May 20 2024 | 0.14023 | 0.01404 | 11.13% | 0.13318 | 0.14023 | 0.13318 | 742.00 |
May 19 2024 | 0.12619 | 0.00 | 0.00% | 0.12619 | 0.12619 | 0.12619 | 0.00 |
May 18 2024 | 0.12619 | 0.00 | 0.00% | 0.12619 | 0.12619 | 0.12619 | 0.00 |
May 17 2024 | 0.12619 | 0.00 | 0.00% | 0.12619 | 0.12619 | 0.12619 | 0.00 |
May 16 2024 | 0.12619 | 0.00 | 0.00% | 0.12619 | 0.12619 | 0.12619 | 0.00 |
May 15 2024 | 0.12619 | 0.00 | 0.00% | 0.12619 | 0.12619 | 0.12619 | 0.00 |
May 14 2024 | 0.12619 | -0.0165 | -11.56% | 0.12836 | 0.12883 | 0.12619 | 735.00 |
May 13 2024 | 0.14269 | 0.00 | 0.00% | 0.14269 | 0.14269 | 0.14269 | 0.00 |
May 12 2024 | 0.14269 | 0.00 | 0.00% | 0.14269 | 0.14269 | 0.14269 | 0.00 |
May 11 2024 | 0.14269 | -0.00357 | -2.44% | 0.14145 | 0.14269 | 0.14131 | 2,660.00 |
May 10 2024 | 0.14626 | 0.00 | 0.00% | 0.14626 | 0.14626 | 0.14626 | 0.00 |
May 09 2024 | 0.14626 | 0.00056 | 0.38% | 0.14084 | 0.14626 | 0.14084 | 4,755.00 |
May 08 2024 | 0.1457 | 0.00 | 0.00% | 0.1457 | 0.1457 | 0.1457 | 0.00 |
May 07 2024 | 0.1457 | -0.00328 | -2.20% | 0.14434 | 0.1457 | 0.14434 | 2,358.00 |
May 06 2024 | 0.14898 | 0.00 | 0.00% | 0.14898 | 0.14898 | 0.14898 | 0.00 |
May 05 2024 | 0.14898 | 0.00 | 0.00% | 0.14898 | 0.14898 | 0.14898 | 0.00 |
May 04 2024 | 0.14898 | 0.01162 | 8.46% | 0.14768 | 0.14898 | 0.14768 | 1,051.00 |
May 03 2024 | 0.13736 | 0.00 | 0.00% | 0.13736 | 0.13736 | 0.13736 | 0.00 |
May 02 2024 | 0.13736 | 0.00 | 0.00% | 0.13736 | 0.13736 | 0.13736 | 0.00 |
May 01 2024 | 0.13736 | -0.01277 | -8.51% | 0.13754 | 0.13799 | 0.1334 | 153,715.00 |
Apr 30 2024 | 0.15013 | 0.00 | 0.00% | 0.15013 | 0.15013 | 0.15013 | 0.00 |
Apr 29 2024 | 0.15013 | 0.00 | 0.00% | 0.15013 | 0.15013 | 0.15013 | 0.00 |
Apr 28 2024 | 0.15013 | 0.00 | 0.00% | 0.15013 | 0.15013 | 0.15013 | 0.00 |
Apr 27 2024 | 0.15013 | -0.00593 | -3.80% | 0.14895 | 0.15013 | 0.14895 | 31.00 |
Apr 26 2024 | 0.15606 | -0.00365 | -2.29% | 0.15323 | 0.15606 | 0.15323 | 2,894.00 |
Apr 25 2024 | 0.15971 | -0.00536 | -3.25% | 0.1522 | 0.16319 | 0.1522 | 14,286.00 |
Apr 24 2024 | 0.16507 | 0.00 | 0.00% | 0.16507 | 0.16507 | 0.16507 | 0.00 |
Apr 23 2024 | 0.16507 | 0.00111 | 0.68% | 0.1663 | 0.1663 | 0.16507 | 2,335.00 |
Apr 22 2024 | 0.16396 | 0.00 | 0.00% | 0.16396 | 0.16396 | 0.16396 | 0.00 |
Apr 21 2024 | 0.16396 | 0.00 | 0.00% | 0.16396 | 0.16396 | 0.16396 | 0.00 |
Apr 20 2024 | 0.16396 | 0.01325 | 8.79% | 0.16238 | 0.16435 | 0.16238 | 369.00 |
Apr 19 2024 | 0.15071 | 0.00 | 0.00% | 0.15071 | 0.15071 | 0.15071 | 0.00 |
Apr 18 2024 | 0.15071 | -32.74 | -99.54% | 0.1484 | 0.15071 | 0.1484 | 364.00 |
Apr 17 2024 | 32.89 | 32.74 | 22,521.41% | 0.15653 | 33.35 | 0.15174 | 930.00 |
Apr 16 2024 | 0.14538 | -0.00916 | -5.93% | 0.15174 | 0.15174 | 0.14538 | 15,166.00 |
Apr 15 2024 | 0.15454 | -0.00062 | -0.40% | 0.15368 | 0.16119 | 0.1521 | 1,059.00 |
Apr 14 2024 | 0.15516 | 0.01236 | 8.66% | 0.14033 | 0.15516 | 0.14033 | 671.00 |
Apr 13 2024 | 0.1428 | -0.03127 | -17.96% | 0.16438 | 0.17483 | 0.12403 | 28,950.00 |
Apr 12 2024 | 0.17407 | -0.03738 | -17.68% | 0.200 | 0.200 | 0.16767 | 1,370.00 |
Apr 11 2024 | 0.21145 | -0.00095 | -0.45% | 0.21145 | 0.21145 | 0.21145 | 1,747.00 |
Apr 10 2024 | 0.2124 | -0.01609 | -7.04% | 0.21273 | 0.21273 | 0.21209 | 6,118.00 |
Apr 09 2024 | 0.22849 | -0.00725 | -3.08% | 0.25169 | 0.25352 | 0.22849 | 6,894.00 |
Apr 08 2024 | 0.23574 | 0.00638 | 2.78% | 0.23676 | 0.23953 | 0.23076 | 1,491.00 |
Apr 07 2024 | 0.22936 | 0.00 | 0.00% | 0.22936 | 0.22936 | 0.22936 | 0.00 |
Apr 06 2024 | 0.22936 | -0.00627 | -2.66% | 0.23334 | 0.2408 | 0.22936 | 421.00 |
Apr 05 2024 | 0.23563 | 0.00779 | 3.42% | 0.2322 | 0.23732 | 0.22981 | 30,064.00 |
Apr 04 2024 | 0.22784 | -0.00051 | -0.22% | 0.23287 | 0.24275 | 0.2219 | 23,723.00 |
Apr 03 2024 | 0.22835 | 0.03284 | 16.80% | 0.21004 | 0.22839 | 0.21004 | 4,483.00 |
Apr 02 2024 | 0.19551 | -0.00858 | -4.20% | 0.19132 | 0.19551 | 0.19097 | 457.00 |