Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.009181 | 0.000262 | 2.94% | 0.008935 | 0.009243 | 0.008867 | 11,595,412.00 |
| Jun 29 2024 | 0.008919 | -0.000245 | -2.67% | 0.009189 | 0.00932 | 0.00889 | 9,535,238.00 |
| Jun 28 2024 | 0.009164 | -0.000374 | -3.92% | 0.009564 | 0.009564 | 0.00903 | 11,233,182.00 |
| Jun 27 2024 | 0.009538 | 0.00009 | 0.95% | 0.009446 | 0.009631 | 0.009275 | 12,096,396.00 |
| Jun 26 2024 | 0.009448 | -0.000127 | -1.33% | 0.009515 | 0.009608 | 0.009324 | 11,817,673.00 |
| Jun 25 2024 | 0.009575 | 0.000231 | 2.47% | 0.009311 | 0.009764 | 0.009189 | 20,774,678.00 |
| Jun 24 2024 | 0.009344 | -0.00054 | -5.46% | 0.009849 | 0.009977 | 0.009096 | 12,677,157.00 |
| Jun 23 2024 | 0.009884 | -0.000273 | -2.69% | 0.010104 | 0.010258 | 0.009844 | 7,440,506.00 |
| Jun 22 2024 | 0.010157 | -0.000224 | -2.16% | 0.010539 | 0.010688 | 0.009933 | 13,650,535.00 |
| Jun 21 2024 | 0.010381 | -0.000241 | -2.27% | 0.010743 | 0.010843 | 0.010306 | 13,608,342.00 |
| Jun 20 2024 | 0.010622 | 0.000127 | 1.21% | 0.010543 | 0.011191 | 0.010474 | 15,895,629.00 |
| Jun 19 2024 | 0.010495 | -0.000106 | -1.00% | 0.010565 | 0.010767 | 0.010393 | 10,781,302.00 |
| Jun 18 2024 | 0.010601 | -0.00000200 | -0.02% | 0.0107 | 0.010788 | 0.010071 | 16,117,795.00 |
| Jun 17 2024 | 0.010603 | -0.000472 | -4.26% | 0.011156 | 0.011197 | 0.010486 | 12,577,649.00 |
| Jun 16 2024 | 0.011075 | 0.000162 | 1.48% | 0.010913 | 0.0113 | 0.010813 | 10,261,792.00 |
| Jun 15 2024 | 0.010913 | -0.00013 | -1.18% | 0.011038 | 0.011149 | 0.01077 | 11,828,300.00 |
| Jun 14 2024 | 0.011043 | -0.000176 | -1.57% | 0.011278 | 0.011379 | 0.010813 | 11,402,046.00 |
| Jun 13 2024 | 0.011219 | -0.000892 | -7.37% | 0.012111 | 0.012189 | 0.010961 | 12,423,427.00 |
| Jun 12 2024 | 0.012111 | 0.00014 | 1.17% | 0.011998 | 0.012453 | 0.01161 | 10,736,849.00 |
| Jun 11 2024 | 0.011971 | -0.000765 | -6.01% | 0.012784 | 0.012836 | 0.011539 | 17,848,835.00 |
| Jun 10 2024 | 0.012736 | -0.000399 | -3.04% | 0.013133 | 0.013142 | 0.01266 | 17,763,633.00 |
| Jun 09 2024 | 0.013135 | -0.000115 | -0.87% | 0.013311 | 0.013419 | 0.012755 | 6,664,435.00 |
| Jun 08 2024 | 0.01325 | -0.000139 | -1.04% | 0.0134 | 0.014062 | 0.013109 | 7,051,941.00 |
| Jun 07 2024 | 0.013389 | -0.001046 | -7.25% | 0.014357 | 0.01504 | 0.013352 | 8,355,113.00 |
| Jun 06 2024 | 0.014435 | -0.000317 | -2.15% | 0.014846 | 0.014864 | 0.014259 | 10,008,438.00 |
| Jun 05 2024 | 0.014752 | 0.000186 | 1.28% | 0.014619 | 0.015068 | 0.0142 | 9,608,336.00 |
| Jun 04 2024 | 0.014566 | 0.000092 | 0.64% | 0.014542 | 0.014702 | 0.013981 | 17,867,872.00 |
| Jun 03 2024 | 0.014474 | 0.00031 | 2.19% | 0.014229 | 0.015266 | 0.01403 | 9,231,303.00 |
| Jun 02 2024 | 0.014164 | 0.000121 | 0.86% | 0.014041 | 0.014902 | 0.013934 | 7,241,087.00 |
| Jun 01 2024 | 0.014043 | 0.000025 | 0.18% | 0.014041 | 0.014372 | 0.013748 | 7,398,658.00 |
| May 31 2024 | 0.014018 | 0.00032 | 2.34% | 0.013774 | 0.01476 | 0.013406 | 5,206,573.00 |
| May 30 2024 | 0.013698 | -0.000439 | -3.11% | 0.014253 | 0.014676 | 0.013522 | 9,219,538.00 |
| May 29 2024 | 0.014137 | -0.000517 | -3.53% | 0.014359 | 0.014821 | 0.013767 | 11,932,620.00 |
| May 28 2024 | 0.014654 | 0.001863 | 14.56% | 0.012781 | 0.017034 | 0.012267 | 12,148,600.00 |
| May 27 2024 | 0.012791 | -0.000594 | -4.44% | 0.013236 | 0.013613 | 0.012599 | 10,029,270.00 |
| May 26 2024 | 0.013385 | -0.000689 | -4.90% | 0.013866 | 0.014335 | 0.013238 | 8,611,199.00 |
| May 25 2024 | 0.014074 | 0.000825 | 6.23% | 0.013267 | 0.015774 | 0.012891 | 10,081,850.00 |
| May 24 2024 | 0.013249 | 0.002294 | 20.94% | 0.010942 | 0.013503 | 0.010909 | 12,888,244.00 |
| May 23 2024 | 0.010955 | -0.000399 | -3.51% | 0.011304 | 0.011993 | 0.010852 | 11,715,815.00 |
| May 22 2024 | 0.011354 | -0.000237 | -2.04% | 0.011593 | 0.011755 | 0.010919 | 17,215,627.00 |
| May 21 2024 | 0.011591 | -0.001008 | -8.00% | 0.012629 | 0.012758 | 0.011471 | 10,547,652.00 |
| May 20 2024 | 0.012599 | 0.002102 | 20.02% | 0.010497 | 0.012657 | 0.010396 | 18,175,935.00 |
| May 19 2024 | 0.010497 | -0.000529 | -4.80% | 0.01099 | 0.010996 | 0.010401 | 13,626,394.00 |
| May 18 2024 | 0.011026 | -0.000388 | -3.40% | 0.011414 | 0.011512 | 0.010967 | 13,211,547.00 |
| May 17 2024 | 0.011414 | 0.000553 | 5.09% | 0.010876 | 0.012173 | 0.010755 | 11,683,969.00 |
| May 16 2024 | 0.010861 | -0.000075 | -0.69% | 0.010899 | 0.011291 | 0.010721 | 13,826,312.00 |
| May 15 2024 | 0.010936 | 0.000551 | 5.31% | 0.010376 | 0.011068 | 0.010019 | 15,524,561.00 |
| May 14 2024 | 0.010385 | -0.001118 | -9.72% | 0.011498 | 0.011662 | 0.010358 | 23,134,215.00 |
| May 13 2024 | 0.011503 | -0.000204 | -1.74% | 0.011728 | 0.011843 | 0.011175 | 25,635,600.00 |
| May 12 2024 | 0.011707 | 0.000272 | 2.38% | 0.011428 | 0.011908 | 0.011217 | 21,126,301.00 |
| May 11 2024 | 0.011435 | 0.000095 | 0.84% | 0.011266 | 0.012015 | 0.011152 | 17,846,287.00 |
| May 10 2024 | 0.01134 | -0.000253 | -2.18% | 0.011616 | 0.011796 | 0.010776 | 22,617,316.00 |
| May 09 2024 | 0.011593 | -0.000045 | -0.39% | 0.011686 | 0.011928 | 0.011273 | 22,175,773.00 |
| May 08 2024 | 0.011638 | 0.0003 | 2.65% | 0.011365 | 0.011861 | 0.011266 | 24,045,738.00 |
| May 07 2024 | 0.011338 | -0.000587 | -4.92% | 0.01178 | 0.011954 | 0.011318 | 22,255,925.00 |
| May 06 2024 | 0.011925 | -0.00031 | -2.53% | 0.012168 | 0.012518 | 0.011675 | 28,685,222.00 |
| May 05 2024 | 0.012235 | 0.001917 | 18.58% | 0.010318 | 0.012392 | 0.010018 | 21,261,063.00 |
| May 04 2024 | 0.010318 | -0.000128 | -1.23% | 0.010376 | 0.010733 | 0.01019 | 25,597,032.00 |
| May 03 2024 | 0.010446 | 0.000105 | 1.02% | 0.010278 | 0.010868 | 0.009783 | 25,078,515.00 |
| May 02 2024 | 0.010341 | 0.000665 | 6.87% | 0.009744 | 0.01068 | 0.009432 | 27,881,568.00 |
| May 01 2024 | 0.009676 | -0.000815 | -7.77% | 0.010495 | 0.010744 | 0.008841 | 23,364,858.00 |
| Apr 30 2024 | 0.010491 | -0.000818 | -7.23% | 0.011535 | 0.01158 | 0.009901 | 22,878,727.00 |
| Apr 29 2024 | 0.011309 | -0.00033 | -2.84% | 0.011659 | 0.011759 | 0.011087 | 40,289,431.00 |
| Apr 28 2024 | 0.011639 | 0.000103 | 0.89% | 0.01155 | 0.012382 | 0.011452 | 20,714,490.00 |
| Apr 27 2024 | 0.011536 | 0.000142 | 1.25% | 0.011404 | 0.011749 | 0.011071 | 28,547,558.00 |
| Apr 26 2024 | 0.011394 | -0.00034 | -2.90% | 0.011871 | 0.011871 | 0.01119 | 23,777,143.00 |
| Apr 25 2024 | 0.011734 | -0.000258 | -2.15% | 0.012048 | 0.012116 | 0.011155 | 17,915,843.00 |
| Apr 24 2024 | 0.011992 | -0.000037 | -0.31% | 0.012153 | 0.012786 | 0.011785 | 16,869,548.00 |
| Apr 23 2024 | 0.012029 | -0.000378 | -3.05% | 0.012608 | 0.012608 | 0.011737 | 15,191,543.00 |
| Apr 22 2024 | 0.012407 | 0.000168 | 1.37% | 0.012248 | 0.012641 | 0.011928 | 26,324,074.00 |
| Apr 21 2024 | 0.012239 | -0.000435 | -3.43% | 0.012674 | 0.013099 | 0.01204 | 13,126,208.00 |
| Apr 20 2024 | 0.012674 | 0.000022 | 0.17% | 0.012692 | 0.012794 | 0.012214 | 10,645,099.00 |
| Apr 19 2024 | 0.012652 | -0.000363 | -2.79% | 0.013015 | 0.013213 | 0.012037 | 9,888,761.00 |
| Apr 18 2024 | 0.013015 | 0.000867 | 7.14% | 0.012121 | 0.0132 | 0.012064 | 9,983,579.00 |
| Apr 17 2024 | 0.012148 | 0.001002 | 8.99% | 0.01116 | 0.012756 | 0.011146 | 19,397,205.00 |
| Apr 16 2024 | 0.011146 | -0.000787 | -6.60% | 0.011879 | 0.012394 | 0.0108 | 18,419,716.00 |
| Apr 15 2024 | 0.011933 | 0.000214 | 1.83% | 0.011717 | 0.012971 | 0.011573 | 21,718,606.00 |
| Apr 14 2024 | 0.011719 | -0.000411 | -3.39% | 0.011829 | 0.012429 | 0.011044 | 15,180,338.00 |
| Apr 13 2024 | 0.01213 | -0.001557 | -11.38% | 0.01355 | 0.013882 | 0.01108 | 16,847,864.00 |
| Apr 12 2024 | 0.013687 | -0.002236 | -14.04% | 0.016028 | 0.016895 | 0.013223 | 11,850,991.00 |
| Apr 11 2024 | 0.015923 | -0.000017 | -0.11% | 0.015857 | 0.016824 | 0.014352 | 8,739,210.00 |
| Apr 10 2024 | 0.01594 | 0.00285 | 21.77% | 0.013139 | 0.017054 | 0.012775 | 12,909,518.00 |
| Apr 09 2024 | 0.01309 | -0.001052 | -7.44% | 0.014068 | 0.014286 | 0.012807 | 11,021,891.00 |
| Apr 08 2024 | 0.014142 | 0.000484 | 3.54% | 0.013749 | 0.016296 | 0.01329 | 22,460,080.00 |
| Apr 07 2024 | 0.013658 | 0.000217 | 1.61% | 0.013549 | 0.014228 | 0.013254 | 14,769,146.00 |
| Apr 06 2024 | 0.013441 | -0.000568 | -4.05% | 0.013983 | 0.015 | 0.01314 | 16,129,731.00 |
| Apr 05 2024 | 0.014009 | -0.001538 | -9.89% | 0.015487 | 0.015572 | 0.013946 | 17,540,809.00 |
| Apr 04 2024 | 0.015547 | 0.000478 | 3.17% | 0.014917 | 0.016743 | 0.014292 | 14,116,687.00 |
| Apr 03 2024 | 0.015069 | -0.001806 | -10.70% | 0.016848 | 0.017934 | 0.014352 | 11,899,199.00 |
| Apr 02 2024 | 0.016875 | -0.000939 | -5.27% | 0.017634 | 0.018177 | 0.016 | 8,371,917.00 |
