Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OGNEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.12645 | 0.00221 | 1.78% | 0.12424 | 0.12768 | 0.1232 | 40,584.00 |
| May 16 2024 | 0.12424 | -0.00248 | -1.96% | 0.12588 | 0.12681 | 0.121 | 164,132.00 |
| May 15 2024 | 0.12672 | 0.01109 | 9.59% | 0.11563 | 0.12736 | 0.11563 | 478,199.00 |
| May 14 2024 | 0.11563 | -0.00513 | -4.25% | 0.12076 | 0.12076 | 0.11459 | 448,993.00 |
| May 13 2024 | 0.12076 | -0.00872 | -6.73% | 0.12685 | 0.12714 | 0.11878 | 143,095.00 |
| May 12 2024 | 0.12948 | -0.00309 | -2.33% | 0.13603 | 0.13603 | 0.12948 | 4,137.00 |
| May 11 2024 | 0.13257 | -0.00479 | -3.49% | 0.13187 | 0.13283 | 0.13178 | 2,304.00 |
| May 10 2024 | 0.13736 | 0.00133 | 0.98% | 0.13603 | 0.13736 | 0.13603 | 23,952.00 |
| May 09 2024 | 0.13603 | 0.00168 | 1.25% | 0.13725 | 0.13725 | 0.13101 | 63,997.00 |
| May 08 2024 | 0.13435 | -0.00302 | -2.20% | 0.13725 | 0.13725 | 0.1299 | 66,586.00 |
| May 07 2024 | 0.13737 | 0.00012 | 0.09% | 0.13725 | 0.13737 | 0.13299 | 138,369.00 |
| May 06 2024 | 0.13725 | -0.00176 | -1.27% | 0.14059 | 0.14345 | 0.1354 | 117,519.00 |
| May 05 2024 | 0.13901 | 0.00067 | 0.48% | 0.13773 | 0.1415 | 0.1345 | 93,620.00 |
| May 04 2024 | 0.13834 | 0.00052 | 0.38% | 0.13773 | 0.13834 | 0.13773 | 1,802.00 |
| May 03 2024 | 0.13782 | 0.010 | 7.82% | 0.13059 | 0.13848 | 0.13023 | 277,782.00 |
| May 02 2024 | 0.12782 | -0.0008 | -0.62% | 0.13059 | 0.13059 | 0.1262 | 29,210.00 |
| May 01 2024 | 0.12862 | -0.00227 | -1.73% | 0.13059 | 0.13059 | 0.12862 | 14,444.00 |
| Apr 30 2024 | 0.13089 | -0.00249 | -1.87% | 0.13966 | 0.13966 | 0.12291 | 170,504.00 |
| Apr 29 2024 | 0.13338 | -0.00628 | -4.50% | 0.15449 | 0.15633 | 0.13064 | 85,698.00 |
| Apr 28 2024 | 0.13966 | -0.00181 | -1.28% | 0.1442 | 0.14746 | 0.13966 | 56,703.00 |
| Apr 27 2024 | 0.14147 | -0.00234 | -1.63% | 0.1442 | 0.14483 | 0.13824 | 42,939.00 |
| Apr 26 2024 | 0.14381 | -0.00026 | -0.18% | 0.1521 | 0.1521 | 0.14265 | 91,533.00 |
| Apr 25 2024 | 0.14407 | -0.00602 | -4.01% | 0.1521 | 0.1521 | 0.1415 | 166,921.00 |
| Apr 24 2024 | 0.15009 | -0.00604 | -3.87% | 0.15449 | 0.15987 | 0.1494 | 270,110.00 |
| Apr 23 2024 | 0.15613 | 0.00317 | 2.07% | 0.1521 | 0.15613 | 0.1521 | 63.00 |
| Apr 22 2024 | 0.15296 | 0.0017 | 1.12% | 0.1521 | 0.155 | 0.1521 | 440.00 |
| Apr 21 2024 | 0.15126 | 0.00631 | 4.35% | 0.15554 | 0.15554 | 0.14858 | 106,565.00 |
| Apr 20 2024 | 0.14495 | 0.00152 | 1.06% | 0.14275 | 0.14495 | 0.14216 | 36,513.00 |
| Apr 19 2024 | 0.14343 | 0.00357 | 2.55% | 0.14361 | 0.14741 | 0.12937 | 360,601.00 |
| Apr 18 2024 | 0.13986 | -0.0014 | -0.99% | 0.14126 | 0.14126 | 0.13711 | 704.00 |
| Apr 17 2024 | 0.14126 | -0.00208 | -1.45% | 0.14126 | 0.14953 | 0.13665 | 551,431.00 |
| Apr 16 2024 | 0.14334 | 0.00396 | 2.84% | 0.13938 | 0.14408 | 0.13295 | 208,762.00 |
| Apr 15 2024 | 0.13938 | -0.00823 | -5.58% | 0.14554 | 0.15443 | 0.13283 | 288,400.00 |
| Apr 14 2024 | 0.14761 | 0.0106 | 7.74% | 0.13701 | 0.15184 | 0.13305 | 577,023.00 |
| Apr 13 2024 | 0.13701 | -0.02819 | -17.06% | 0.16298 | 0.16729 | 0.1171 | 1,195,239.00 |
| Apr 12 2024 | 0.1652 | -0.03108 | -15.83% | 0.20338 | 0.20338 | 0.148 | 1,273,702.00 |
| Apr 11 2024 | 0.19628 | -0.0071 | -3.49% | 0.20299 | 0.2041 | 0.19522 | 144,583.00 |
| Apr 10 2024 | 0.20338 | -0.00484 | -2.32% | 0.20822 | 0.2103 | 0.19266 | 865,249.00 |
| Apr 09 2024 | 0.20822 | -0.01411 | -6.35% | 0.22373 | 0.23433 | 0.20732 | 332,191.00 |
| Apr 08 2024 | 0.22233 | 0.0007 | 0.32% | 0.22112 | 0.2244 | 0.21254 | 413,277.00 |
| Apr 07 2024 | 0.22163 | 0.00426 | 1.96% | 0.21443 | 0.22442 | 0.21356 | 337,988.00 |
| Apr 06 2024 | 0.21737 | 0.00431 | 2.02% | 0.21306 | 0.21737 | 0.21306 | 18,855.00 |
| Apr 05 2024 | 0.21306 | 0.00403 | 1.93% | 0.21205 | 0.22936 | 0.20525 | 3,333,849.00 |
| Apr 04 2024 | 0.20903 | -0.00399 | -1.87% | 0.21054 | 0.22844 | 0.2027 | 1,016,712.00 |
| Apr 03 2024 | 0.21302 | 0.0284 | 15.38% | 0.18338 | 0.21971 | 0.178 | 10,554,797.00 |
| Apr 02 2024 | 0.18462 | -0.01161 | -5.92% | 0.19641 | 0.19771 | 0.17542 | 990,341.00 |
| Apr 01 2024 | 0.19623 | -0.00361 | -1.81% | 0.2021 | 0.210 | 0.187 | 778,778.00 |
| Mar 31 2024 | 0.19984 | 0.00323 | 1.64% | 0.19746 | 0.19984 | 0.19665 | 25,759.00 |
| Mar 30 2024 | 0.19661 | -0.00191 | -0.96% | 0.20822 | 0.21169 | 0.19661 | 965,006.00 |
| Mar 29 2024 | 0.19852 | -0.00148 | -0.74% | 0.19988 | 0.19988 | 0.19812 | 8,367.00 |
| Mar 28 2024 | 0.200 | 0.00276 | 1.40% | 0.19724 | 0.20134 | 0.1923 | 671,350.00 |
| Mar 27 2024 | 0.19724 | -0.00892 | -4.33% | 0.20179 | 0.20822 | 0.19422 | 258,787.00 |
| Mar 26 2024 | 0.20616 | 0.00406 | 2.01% | 0.20266 | 0.20616 | 0.20266 | 1,605.00 |
| Mar 25 2024 | 0.2021 | 0.01308 | 6.92% | 0.19464 | 0.20503 | 0.19432 | 487,594.00 |
| Mar 24 2024 | 0.18902 | 0.0018 | 0.96% | 0.18664 | 0.18983 | 0.18664 | 6,860.00 |
| Mar 23 2024 | 0.18722 | -0.00129 | -0.68% | 0.18523 | 0.19184 | 0.18523 | 26,248.00 |
| Mar 22 2024 | 0.18851 | -0.00257 | -1.34% | 0.19086 | 0.1923 | 0.18851 | 11,399.00 |
| Mar 21 2024 | 0.19108 | 0.00452 | 2.42% | 0.18656 | 0.19761 | 0.18554 | 459,560.00 |
| Mar 20 2024 | 0.18656 | 0.00834 | 4.68% | 0.19686 | 0.19686 | 0.16366 | 346,482.00 |
| Mar 19 2024 | 0.17822 | -0.01663 | -8.53% | 0.19686 | 0.19686 | 0.17672 | 46,371.00 |
| Mar 18 2024 | 0.19485 | -0.00201 | -1.02% | 0.19616 | 0.19616 | 0.1923 | 362.00 |
| Mar 17 2024 | 0.19686 | 0.00652 | 3.43% | 0.19297 | 0.20079 | 0.1795 | 325,093.00 |
| Mar 16 2024 | 0.19034 | -0.01892 | -9.04% | 0.20926 | 0.21545 | 0.18527 | 594,657.00 |
| Mar 15 2024 | 0.20926 | -0.00987 | -4.50% | 0.22337 | 0.2253 | 0.18527 | 3,262,351.00 |
| Mar 14 2024 | 0.21913 | -0.01552 | -6.61% | 0.22961 | 0.2299 | 0.21098 | 1,372,192.00 |
| Mar 13 2024 | 0.23465 | 0.01803 | 8.32% | 0.23313 | 0.23768 | 0.23003 | 245,726.00 |
| Mar 12 2024 | 0.21662 | 0.00038 | 0.18% | 0.21356 | 0.21684 | 0.21356 | 11,440.00 |
| Mar 11 2024 | 0.21624 | 0.0054 | 2.56% | 0.21224 | 0.21639 | 0.19523 | 1,928,532.00 |
| Mar 10 2024 | 0.21084 | -0.00292 | -1.37% | 0.21376 | 0.22033 | 0.20334 | 882,181.00 |
| Mar 09 2024 | 0.21376 | 0.00934 | 4.57% | 0.20416 | 0.22065 | 0.20318 | 1,299,562.00 |
| Mar 08 2024 | 0.20442 | 0.00796 | 4.05% | 0.19611 | 0.20998 | 0.19056 | 1,141,529.00 |
| Mar 07 2024 | 0.19646 | 0.00054 | 0.28% | 0.19611 | 0.19646 | 0.19611 | 510.00 |
| Mar 06 2024 | 0.19592 | 0.01967 | 11.16% | 0.1756 | 0.19925 | 0.17048 | 1,727,168.00 |
| Mar 05 2024 | 0.17625 | -0.02788 | -13.66% | 0.19416 | 0.20502 | 0.153 | 4,393,342.00 |
| Mar 04 2024 | 0.20413 | 0.00598 | 3.02% | 0.20148 | 0.20508 | 0.20057 | 81,823.00 |
| Mar 03 2024 | 0.19815 | 0.0087 | 4.59% | 0.20052 | 0.20181 | 0.19815 | 24,397.00 |
| Mar 02 2024 | 0.18945 | -0.00345 | -1.79% | 0.19416 | 0.19455 | 0.18945 | 6,423.00 |
| Mar 01 2024 | 0.1929 | 0.01028 | 5.63% | 0.16874 | 0.2018 | 0.16874 | 1,671,155.00 |
| Feb 29 2024 | 0.18262 | 0.00398 | 2.23% | 0.16874 | 0.19121 | 0.16874 | 1,377,059.00 |
| Feb 28 2024 | 0.17864 | 0.00996 | 5.90% | 0.16874 | 0.17875 | 0.16849 | 272,220.00 |
| Feb 27 2024 | 0.16868 | 0.005 | 3.05% | 0.15969 | 0.17551 | 0.15969 | 1,568,839.00 |
| Feb 26 2024 | 0.16368 | 0.00169 | 1.04% | 0.16488 | 0.16551 | 0.163 | 460.00 |
| Feb 25 2024 | 0.16199 | 0.00799 | 5.19% | 0.15969 | 0.16289 | 0.15969 | 3,809.00 |
| Feb 24 2024 | 0.154 | -0.00556 | -3.48% | 0.15969 | 0.15969 | 0.154 | 33,789.00 |
| Feb 23 2024 | 0.15956 | -0.00013 | -0.08% | 0.15969 | 0.16029 | 0.15956 | 158.00 |
| Feb 22 2024 | 0.15969 | -0.00566 | -3.42% | 0.15691 | 0.16345 | 0.15499 | 481,675.00 |
| Feb 21 2024 | 0.16535 | 0.00182 | 1.11% | 0.15691 | 0.16712 | 0.15691 | 64,340.00 |
| Feb 20 2024 | 0.16353 | 0.00589 | 3.74% | 0.15691 | 0.16677 | 0.15691 | 62,769.00 |
| Feb 19 2024 | 0.15764 | 0.00069 | 0.44% | 0.15606 | 0.15764 | 0.15557 | 13,655.00 |
| Feb 18 2024 | 0.15695 | 0.00004 | 0.03% | 0.15691 | 0.15758 | 0.15691 | 395.00 |
| Feb 17 2024 | 0.15691 | -0.00298 | -1.86% | 0.15989 | 0.16064 | 0.153 | 569,323.00 |
