Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.OGNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1352 | -0.0022 | -1.60% | 0.1375 | 0.139 | 0.1309 | 12,614,117.00 |
| May 15 2024 | 0.1374 | 0.0121 | 9.66% | 0.1261 | 0.139 | 0.1251 | 18,807,319.00 |
| May 14 2024 | 0.1253 | -0.0049 | -3.76% | 0.1299 | 0.1311 | 0.1236 | 16,426,030.00 |
| May 13 2024 | 0.1302 | -0.0062 | -4.55% | 0.1368 | 0.1373 | 0.1275 | 19,033,018.00 |
| May 12 2024 | 0.1364 | -0.0028 | -2.01% | 0.1394 | 0.1409 | 0.1359 | 7,617,302.00 |
| May 11 2024 | 0.1392 | -0.0021 | -1.49% | 0.1415 | 0.1436 | 0.139 | 7,409,598.00 |
| May 10 2024 | 0.1413 | -0.006 | -4.07% | 0.1469 | 0.1495 | 0.1385 | 17,805,028.00 |
| May 09 2024 | 0.1473 | 0.0046 | 3.22% | 0.1426 | 0.1484 | 0.1396 | 11,953,952.00 |
| May 08 2024 | 0.1427 | -0.0003 | -0.21% | 0.143 | 0.1466 | 0.1396 | 14,060,169.00 |
| May 07 2024 | 0.143 | -0.0031 | -2.12% | 0.1465 | 0.1499 | 0.141 | 14,069,458.00 |
| May 06 2024 | 0.1461 | -0.0044 | -2.92% | 0.1503 | 0.1553 | 0.1458 | 12,776,540.00 |
| May 05 2024 | 0.1505 | 0.0028 | 1.90% | 0.148 | 0.1528 | 0.144 | 10,621,311.00 |
| May 04 2024 | 0.1477 | -0.0001 | -0.07% | 0.1477 | 0.1499 | 0.1458 | 9,485,228.00 |
| May 03 2024 | 0.1478 | 0.0055 | 3.87% | 0.1424 | 0.1491 | 0.140 | 14,276,092.00 |
| May 02 2024 | 0.1423 | 0.0028 | 2.01% | 0.1389 | 0.1438 | 0.1346 | 18,064,900.00 |
| May 01 2024 | 0.1395 | 0.00 | 0.00% | 0.140 | 0.1411 | 0.1298 | 23,516,007.00 |
| Apr 30 2024 | 0.1395 | -0.0067 | -4.58% | 0.1459 | 0.1483 | 0.1313 | 22,791,303.00 |
| Apr 29 2024 | 0.1462 | -0.0033 | -2.21% | 0.150 | 0.1504 | 0.1407 | 22,195,314.00 |
| Apr 28 2024 | 0.1495 | -0.0041 | -2.67% | 0.1541 | 0.158 | 0.1488 | 10,398,224.00 |
| Apr 27 2024 | 0.1536 | -0.0007 | -0.45% | 0.1548 | 0.1554 | 0.1481 | 14,028,040.00 |
| Apr 26 2024 | 0.1543 | -0.0049 | -3.08% | 0.1592 | 0.160 | 0.1523 | 21,112,754.00 |
| Apr 25 2024 | 0.1592 | 0.0014 | 0.89% | 0.1581 | 0.1652 | 0.1514 | 31,581,084.00 |
| Apr 24 2024 | 0.1578 | -0.0084 | -5.05% | 0.167 | 0.1708 | 0.1556 | 25,863,826.00 |
| Apr 23 2024 | 0.1662 | 0.0011 | 0.67% | 0.1649 | 0.1676 | 0.1599 | 17,283,640.00 |
| Apr 22 2024 | 0.1651 | 0.0033 | 2.04% | 0.1623 | 0.1681 | 0.1613 | 16,551,438.00 |
| Apr 21 2024 | 0.1618 | -0.0042 | -2.53% | 0.1655 | 0.1659 | 0.1579 | 17,246,637.00 |
| Apr 20 2024 | 0.166 | 0.0138 | 9.07% | 0.1524 | 0.1681 | 0.1504 | 19,508,975.00 |
| Apr 19 2024 | 0.1522 | -0.0003 | -0.20% | 0.152 | 0.1572 | 0.137 | 22,203,203.00 |
| Apr 18 2024 | 0.1525 | 0.0026 | 1.73% | 0.151 | 0.1546 | 0.1425 | 19,804,954.00 |
| Apr 17 2024 | 0.1499 | -0.0007 | -0.46% | 0.150 | 0.1589 | 0.1447 | 42,288,056.00 |
| Apr 16 2024 | 0.1506 | 0.0031 | 2.10% | 0.1471 | 0.153 | 0.1402 | 24,286,836.00 |
| Apr 15 2024 | 0.1475 | -0.009 | -5.75% | 0.1557 | 0.1652 | 0.1409 | 28,078,108.00 |
| Apr 14 2024 | 0.1565 | 0.0128 | 8.91% | 0.1426 | 0.1583 | 0.1372 | 38,645,441.00 |
| Apr 13 2024 | 0.1437 | -0.0292 | -16.89% | 0.1719 | 0.1766 | 0.1216 | 72,598,386.00 |
| Apr 12 2024 | 0.1729 | -0.0383 | -18.13% | 0.2108 | 0.2155 | 0.156 | 54,171,246.00 |
| Apr 11 2024 | 0.2112 | -0.0083 | -3.78% | 0.2185 | 0.2198 | 0.2088 | 16,675,811.00 |
| Apr 10 2024 | 0.2195 | -0.0064 | -2.83% | 0.2251 | 0.2287 | 0.2065 | 27,840,007.00 |
| Apr 09 2024 | 0.2259 | -0.0168 | -6.92% | 0.243 | 0.2551 | 0.224 | 38,081,382.00 |
| Apr 08 2024 | 0.2427 | 0.003 | 1.25% | 0.2391 | 0.2442 | 0.2301 | 29,976,452.00 |
| Apr 07 2024 | 0.2397 | 0.0081 | 3.50% | 0.231 | 0.2441 | 0.2299 | 25,438,732.00 |
| Apr 06 2024 | 0.2316 | 0.0011 | 0.48% | 0.2321 | 0.2438 | 0.2288 | 35,391,244.00 |
| Apr 05 2024 | 0.2305 | 0.0041 | 1.81% | 0.2243 | 0.2489 | 0.2225 | 95,181,629.00 |
| Apr 04 2024 | 0.2264 | -0.0033 | -1.44% | 0.2292 | 0.2447 | 0.2197 | 66,430,129.00 |
| Apr 03 2024 | 0.2297 | 0.0321 | 16.24% | 0.1975 | 0.2346 | 0.1907 | 138,463,359.00 |
| Apr 02 2024 | 0.1976 | -0.0125 | -5.95% | 0.2098 | 0.2114 | 0.189 | 26,708,447.00 |
| Apr 01 2024 | 0.2101 | -0.0072 | -3.31% | 0.2179 | 0.2268 | 0.2003 | 40,056,446.00 |
| Mar 31 2024 | 0.2173 | 0.0043 | 2.02% | 0.2124 | 0.2196 | 0.2111 | 17,390,402.00 |
| Mar 30 2024 | 0.213 | -0.0123 | -5.46% | 0.2246 | 0.2288 | 0.2114 | 29,630,355.00 |
| Mar 29 2024 | 0.2253 | 0.0101 | 4.69% | 0.2151 | 0.2405 | 0.2123 | 77,974,163.00 |
| Mar 28 2024 | 0.2152 | 0.0021 | 0.99% | 0.2138 | 0.2179 | 0.2066 | 22,075,197.00 |
| Mar 27 2024 | 0.2131 | -0.0104 | -4.65% | 0.2232 | 0.2262 | 0.2092 | 29,941,582.00 |
| Mar 26 2024 | 0.2235 | 0.0036 | 1.64% | 0.2187 | 0.2292 | 0.2174 | 32,936,764.00 |
| Mar 25 2024 | 0.2199 | 0.0102 | 4.86% | 0.2093 | 0.2229 | 0.2087 | 37,051,532.00 |
| Mar 24 2024 | 0.2097 | 0.0078 | 3.86% | 0.2028 | 0.2112 | 0.2001 | 18,997,044.00 |
| Mar 23 2024 | 0.2019 | 0.0016 | 0.80% | 0.1996 | 0.2077 | 0.1967 | 24,902,914.00 |
| Mar 22 2024 | 0.2003 | -0.0077 | -3.70% | 0.2065 | 0.2125 | 0.1945 | 24,214,011.00 |
| Mar 21 2024 | 0.208 | 0.0041 | 2.01% | 0.203 | 0.2145 | 0.2018 | 34,927,228.00 |
| Mar 20 2024 | 0.2039 | 0.0171 | 9.15% | 0.1877 | 0.2053 | 0.1773 | 35,775,337.00 |
| Mar 19 2024 | 0.1868 | -0.018 | -8.79% | 0.2051 | 0.2079 | 0.1808 | 43,164,963.00 |
| Mar 18 2024 | 0.2048 | -0.0104 | -4.83% | 0.2144 | 0.2164 | 0.1997 | 30,782,925.00 |
| Mar 17 2024 | 0.2152 | 0.007 | 3.36% | 0.210 | 0.2183 | 0.1961 | 25,622,005.00 |
| Mar 16 2024 | 0.2082 | -0.0195 | -8.56% | 0.2281 | 0.2341 | 0.2024 | 41,735,734.00 |
| Mar 15 2024 | 0.2277 | -0.0226 | -9.03% | 0.2432 | 0.2454 | 0.2069 | 27,250,447.00 |
| Mar 14 2024 | 0.2503 | 0.00 | 0.00% | 0.2503 | 0.2503 | 0.2503 | 0.00 |
| Mar 13 2024 | 0.2503 | -0.0053 | -2.07% | 0.2548 | 0.2644 | 0.2447 | 58,590,272.00 |
| Mar 12 2024 | 0.2556 | 0.0207 | 8.81% | 0.2358 | 0.2829 | 0.2228 | 98,732,505.00 |
| Mar 11 2024 | 0.2349 | 0.0009 | 0.38% | 0.2337 | 0.237 | 0.2211 | 48,823,938.00 |
| Mar 10 2024 | 0.234 | 0.0008 | 0.34% | 0.2326 | 0.2406 | 0.2222 | 71,810,591.00 |
| Mar 09 2024 | 0.2332 | 0.0104 | 4.67% | 0.2222 | 0.2415 | 0.2215 | 70,126,964.00 |
| Mar 08 2024 | 0.2228 | -0.0034 | -1.50% | 0.2259 | 0.2298 | 0.2068 | 58,808,399.00 |
| Mar 07 2024 | 0.2262 | 0.0128 | 6.00% | 0.2137 | 0.2288 | 0.2095 | 56,637,880.00 |
| Mar 06 2024 | 0.2134 | 0.023 | 12.08% | 0.1907 | 0.2171 | 0.1847 | 82,250,451.00 |
| Mar 05 2024 | 0.1904 | -0.0232 | -10.86% | 0.2131 | 0.2227 | 0.1692 | 51,002,809.00 |
| Mar 04 2024 | 0.2136 | -0.0056 | -2.55% | 0.2186 | 0.2304 | 0.2047 | 53,463,679.00 |
| Mar 03 2024 | 0.2192 | 0.00 | 0.00% | 0.2182 | 0.230 | 0.2015 | 53,577,459.00 |
| Mar 02 2024 | 0.2192 | 0.0088 | 4.18% | 0.2102 | 0.2195 | 0.2026 | 33,376,325.00 |
| Mar 01 2024 | 0.2104 | 0.0157 | 8.06% | 0.1961 | 0.2185 | 0.1957 | 47,605,150.00 |
| Feb 29 2024 | 0.1947 | 0.0026 | 1.35% | 0.1924 | 0.2074 | 0.1889 | 59,175,556.00 |
| Feb 28 2024 | 0.1921 | 0.0092 | 5.03% | 0.1832 | 0.198 | 0.176 | 73,278,328.00 |
| Feb 27 2024 | 0.1829 | 0.0016 | 0.88% | 0.1817 | 0.1908 | 0.1788 | 34,659,771.00 |
| Feb 26 2024 | 0.1813 | 0.0034 | 1.91% | 0.1777 | 0.183 | 0.1727 | 28,539,104.00 |
| Feb 25 2024 | 0.1779 | 0.0035 | 2.01% | 0.1749 | 0.1804 | 0.1712 | 17,420,698.00 |
| Feb 24 2024 | 0.1744 | 0.0036 | 2.11% | 0.1713 | 0.1773 | 0.1656 | 16,969,153.00 |
| Feb 23 2024 | 0.1708 | -0.0021 | -1.21% | 0.1731 | 0.1759 | 0.1675 | 19,971,728.00 |
| Feb 22 2024 | 0.1729 | 0.0018 | 1.05% | 0.171 | 0.1774 | 0.1667 | 24,616,203.00 |
| Feb 21 2024 | 0.1711 | -0.0073 | -4.09% | 0.1784 | 0.1813 | 0.1626 | 22,114,667.00 |
| Feb 20 2024 | 0.1784 | -0.0007 | -0.39% | 0.179 | 0.1973 | 0.1681 | 70,730,580.00 |
| Feb 19 2024 | 0.1791 | 0.0107 | 6.35% | 0.1682 | 0.180 | 0.1682 | 35,645,627.00 |
| Feb 18 2024 | 0.1684 | -0.001 | -0.59% | 0.1698 | 0.1735 | 0.1657 | 23,163,416.00 |
| Feb 17 2024 | 0.1694 | -0.003 | -1.74% | 0.1724 | 0.173 | 0.1644 | 28,898,685.00 |
