Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OGNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1349 | -0.0033 | -2.39% | 0.1375 | 0.1385 | 0.1317 | 29,879.00 |
| May 15 2024 | 0.1382 | 0.0134 | 10.74% | 0.1259 | 0.139 | 0.1259 | 56,797.00 |
| May 14 2024 | 0.1248 | -0.0051 | -3.93% | 0.1308 | 0.1308 | 0.1245 | 33,633.00 |
| May 13 2024 | 0.1299 | -0.0066 | -4.84% | 0.1372 | 0.1372 | 0.1278 | 65,509.00 |
| May 12 2024 | 0.1365 | -0.0033 | -2.36% | 0.139 | 0.1403 | 0.1365 | 4,218.00 |
| May 11 2024 | 0.1398 | -0.0017 | -1.20% | 0.1418 | 0.1434 | 0.1398 | 6,465.00 |
| May 10 2024 | 0.1415 | -0.0062 | -4.20% | 0.1484 | 0.1493 | 0.1398 | 16,817.00 |
| May 09 2024 | 0.1477 | 0.0043 | 3.00% | 0.1436 | 0.1479 | 0.1406 | 11,651.00 |
| May 08 2024 | 0.1434 | 0.0002 | 0.14% | 0.1423 | 0.1462 | 0.1398 | 14,808.00 |
| May 07 2024 | 0.1432 | -0.0034 | -2.32% | 0.1457 | 0.1497 | 0.1432 | 11,124.00 |
| May 06 2024 | 0.1466 | -0.0036 | -2.40% | 0.1514 | 0.1552 | 0.1466 | 14,816.00 |
| May 05 2024 | 0.1502 | 0.0018 | 1.21% | 0.1475 | 0.1526 | 0.1447 | 8,855.00 |
| May 04 2024 | 0.1484 | 0.0001 | 0.07% | 0.148 | 0.1497 | 0.1466 | 4,245.00 |
| May 03 2024 | 0.1483 | 0.0051 | 3.56% | 0.1415 | 0.1488 | 0.1406 | 18,426.00 |
| May 02 2024 | 0.1432 | 0.0045 | 3.24% | 0.1402 | 0.1432 | 0.1349 | 18,458.00 |
| May 01 2024 | 0.1387 | -0.0014 | -1.00% | 0.1393 | 0.141 | 0.1301 | 33,449.00 |
| Apr 30 2024 | 0.1401 | -0.007 | -4.76% | 0.1457 | 0.1477 | 0.1317 | 32,150.00 |
| Apr 29 2024 | 0.1471 | -0.0022 | -1.47% | 0.1484 | 0.1484 | 0.1415 | 58,281.00 |
| Apr 28 2024 | 0.1493 | -0.0036 | -2.35% | 0.1537 | 0.1575 | 0.1493 | 28,413.00 |
| Apr 27 2024 | 0.1529 | -0.002 | -1.29% | 0.1538 | 0.1552 | 0.1487 | 14,477.00 |
| Apr 26 2024 | 0.1549 | -0.004 | -2.52% | 0.1584 | 0.1589 | 0.1529 | 21,500.00 |
| Apr 25 2024 | 0.1589 | 0.001 | 0.63% | 0.1589 | 0.1647 | 0.1519 | 33,695.00 |
| Apr 24 2024 | 0.1579 | -0.0089 | -5.34% | 0.1676 | 0.1701 | 0.1562 | 23,327.00 |
| Apr 23 2024 | 0.1668 | 0.0015 | 0.91% | 0.1659 | 0.1668 | 0.1613 | 14,410.00 |
| Apr 22 2024 | 0.1653 | 0.0035 | 2.16% | 0.1636 | 0.1676 | 0.1621 | 41,067.00 |
| Apr 21 2024 | 0.1618 | -0.0048 | -2.88% | 0.1654 | 0.1657 | 0.1589 | 64,889.00 |
| Apr 20 2024 | 0.1666 | 0.0135 | 8.82% | 0.1519 | 0.1666 | 0.151 | 28,616.00 |
| Apr 19 2024 | 0.1531 | -0.0012 | -0.78% | 0.1577 | 0.1588 | 0.1383 | 136,786.00 |
| Apr 18 2024 | 0.1543 | 0.0029 | 1.92% | 0.1472 | 0.1567 | 0.1436 | 21,418.00 |
| Apr 17 2024 | 0.1514 | -0.0007 | -0.46% | 0.1526 | 0.1619 | 0.1452 | 68,529.00 |
| Apr 16 2024 | 0.1521 | 0.0033 | 2.22% | 0.147 | 0.1527 | 0.1424 | 52,422.00 |
| Apr 15 2024 | 0.1488 | -0.008 | -5.10% | 0.1551 | 0.1641 | 0.1419 | 204,647.00 |
| Apr 14 2024 | 0.1568 | 0.0108 | 7.40% | 0.1435 | 0.1642 | 0.1399 | 103,381.00 |
| Apr 13 2024 | 0.146 | -0.0283 | -16.24% | 0.1734 | 0.1791 | 0.1226 | 177,542.00 |
| Apr 12 2024 | 0.1743 | -0.0363 | -17.24% | 0.2103 | 0.2151 | 0.1628 | 147,325.00 |
| Apr 11 2024 | 0.2106 | -0.0091 | -4.14% | 0.2194 | 0.2194 | 0.2095 | 22,691.00 |
| Apr 10 2024 | 0.2197 | -0.0069 | -3.05% | 0.2254 | 0.2284 | 0.2072 | 69,377.00 |
| Apr 09 2024 | 0.2266 | -0.0161 | -6.63% | 0.2441 | 0.260 | 0.2247 | 54,159.00 |
| Apr 08 2024 | 0.2427 | 0.0022 | 0.91% | 0.2386 | 0.2427 | 0.2309 | 49,081.00 |
| Apr 07 2024 | 0.2405 | 0.0082 | 3.53% | 0.2331 | 0.2434 | 0.2314 | 14,324.00 |
| Apr 06 2024 | 0.2323 | 0.0004 | 0.17% | 0.2323 | 0.2427 | 0.2302 | 54,168.00 |
| Apr 05 2024 | 0.2319 | 0.0044 | 1.93% | 0.2254 | 0.2481 | 0.2233 | 220,528.00 |
| Apr 04 2024 | 0.2275 | -0.0016 | -0.70% | 0.2289 | 0.2439 | 0.2205 | 188,327.00 |
| Apr 03 2024 | 0.2291 | 0.0312 | 15.77% | 0.1972 | 0.2344 | 0.1919 | 547,540.00 |
| Apr 02 2024 | 0.1979 | -0.0127 | -6.03% | 0.210 | 0.210 | 0.1899 | 94,316.00 |
| Apr 01 2024 | 0.2106 | -0.0073 | -3.35% | 0.2177 | 0.2263 | 0.2018 | 182,260.00 |
| Mar 31 2024 | 0.2179 | 0.0059 | 2.78% | 0.2134 | 0.2191 | 0.2134 | 25,563.00 |
| Mar 30 2024 | 0.212 | -0.0139 | -6.15% | 0.2254 | 0.2286 | 0.212 | 39,408.00 |
| Mar 29 2024 | 0.2259 | 0.0101 | 4.68% | 0.2141 | 0.2441 | 0.213 | 250,196.00 |
| Mar 28 2024 | 0.2158 | 0.0038 | 1.79% | 0.2134 | 0.2173 | 0.2071 | 72,425.00 |
| Mar 27 2024 | 0.212 | -0.012 | -5.36% | 0.2228 | 0.2253 | 0.2094 | 54,914.00 |
| Mar 26 2024 | 0.224 | 0.0036 | 1.63% | 0.2203 | 0.2292 | 0.2188 | 69,977.00 |
| Mar 25 2024 | 0.2204 | 0.0099 | 4.70% | 0.2106 | 0.2226 | 0.2106 | 196,478.00 |
| Mar 24 2024 | 0.2105 | 0.0074 | 3.64% | 0.2025 | 0.2105 | 0.2008 | 13,985.00 |
| Mar 23 2024 | 0.2031 | 0.0036 | 1.80% | 0.2004 | 0.2078 | 0.1972 | 47,566.00 |
| Mar 22 2024 | 0.1995 | -0.0081 | -3.90% | 0.2075 | 0.2118 | 0.1957 | 60,098.00 |
| Mar 21 2024 | 0.2076 | 0.0045 | 2.22% | 0.2047 | 0.214 | 0.2026 | 44,713.00 |
| Mar 20 2024 | 0.2031 | 0.015 | 7.97% | 0.1871 | 0.2052 | 0.1791 | 68,765.00 |
| Mar 19 2024 | 0.1881 | -0.0184 | -8.91% | 0.2055 | 0.2073 | 0.1816 | 152,458.00 |
| Mar 18 2024 | 0.2065 | -0.0084 | -3.91% | 0.2151 | 0.2158 | 0.202 | 86,487.00 |
| Mar 17 2024 | 0.2149 | 0.0081 | 3.92% | 0.2086 | 0.217 | 0.1969 | 94,185.00 |
| Mar 16 2024 | 0.2068 | -0.0226 | -9.85% | 0.2289 | 0.2332 | 0.2017 | 73,706.00 |
| Mar 15 2024 | 0.2294 | -0.0118 | -4.89% | 0.2441 | 0.2453 | 0.2067 | 131,825.00 |
| Mar 14 2024 | 0.2412 | -0.0099 | -3.94% | 0.2515 | 0.2516 | 0.2278 | 101,310.00 |
| Mar 13 2024 | 0.2511 | -0.0037 | -1.45% | 0.2542 | 0.2629 | 0.2451 | 400,147.00 |
| Mar 12 2024 | 0.2548 | 0.0191 | 8.10% | 0.2366 | 0.2799 | 0.2223 | 276,709.00 |
| Mar 11 2024 | 0.2357 | 0.0025 | 1.07% | 0.2335 | 0.2367 | 0.2152 | 90,117.00 |
| Mar 10 2024 | 0.2332 | -0.0002 | -0.09% | 0.2355 | 0.241 | 0.2231 | 110,488.00 |
| Mar 09 2024 | 0.2334 | 0.0087 | 3.87% | 0.2237 | 0.2417 | 0.223 | 105,149.00 |
| Mar 08 2024 | 0.2247 | -0.0023 | -1.01% | 0.2278 | 0.2296 | 0.2108 | 130,859.00 |
| Mar 07 2024 | 0.227 | 0.0126 | 5.88% | 0.2157 | 0.2283 | 0.2099 | 96,142.00 |
| Mar 06 2024 | 0.2144 | 0.023 | 12.02% | 0.1917 | 0.2169 | 0.1865 | 201,603.00 |
| Mar 05 2024 | 0.1914 | -0.0221 | -10.35% | 0.2138 | 0.250 | 0.1538 | 988,961.00 |
| Mar 04 2024 | 0.2135 | -0.0059 | -2.69% | 0.2194 | 0.2296 | 0.206 | 139,073.00 |
| Mar 03 2024 | 0.2194 | 0.0009 | 0.41% | 0.2191 | 0.2295 | 0.2021 | 159,579.00 |
| Mar 02 2024 | 0.2185 | 0.0086 | 4.10% | 0.2107 | 0.2185 | 0.205 | 84,558.00 |
| Mar 01 2024 | 0.2099 | 0.0131 | 6.66% | 0.1975 | 0.2172 | 0.1975 | 269,739.00 |
| Feb 29 2024 | 0.1968 | 0.0044 | 2.29% | 0.1923 | 0.2073 | 0.190 | 251,607.00 |
| Feb 28 2024 | 0.1924 | 0.009 | 4.91% | 0.1843 | 0.1974 | 0.1764 | 282,500.00 |
| Feb 27 2024 | 0.1834 | 0.0021 | 1.16% | 0.1824 | 0.1904 | 0.1804 | 57,990.00 |
| Feb 26 2024 | 0.1813 | 0.0031 | 1.74% | 0.1791 | 0.1829 | 0.1737 | 85,123.00 |
| Feb 25 2024 | 0.1782 | 0.003 | 1.71% | 0.1753 | 0.180 | 0.1719 | 23,247.00 |
| Feb 24 2024 | 0.1752 | 0.0044 | 2.58% | 0.1712 | 0.1777 | 0.166 | 309,364.00 |
| Feb 23 2024 | 0.1708 | -0.0022 | -1.27% | 0.1729 | 0.1757 | 0.1678 | 63,882.00 |
| Feb 22 2024 | 0.173 | 0.0022 | 1.29% | 0.1705 | 0.1772 | 0.167 | 94,034.00 |
| Feb 21 2024 | 0.1708 | -0.0084 | -4.69% | 0.1801 | 0.1805 | 0.1629 | 28,564.00 |
| Feb 20 2024 | 0.1792 | 0.0003 | 0.17% | 0.1796 | 0.1954 | 0.1686 | 403,410.00 |
| Feb 19 2024 | 0.1789 | 0.010 | 5.92% | 0.1699 | 0.179 | 0.1695 | 274,287.00 |
| Feb 18 2024 | 0.1689 | -0.0001 | -0.06% | 0.1697 | 0.173 | 0.1662 | 58,156.00 |
| Feb 17 2024 | 0.169 | -0.0031 | -1.80% | 0.1725 | 0.1725 | 0.1653 | 47,517.00 |
