OGN Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.12962235 | $0.12995091 | $0.1275994 | $0.12785569 | $15.37M |
| 2023-04-10 | $0.12677184 | $0.12997748 | $0.12560114 | $0.12961537 | $18.46M |
| 2023-04-09 | $0.12527483 | $0.12753633 | $0.12178205 | $0.12677795 | $15.90M |
| 2023-04-08 | $0.12474844 | $0.1254613 | $0.12321861 | $0.12537285 | $9.42M |
| 2023-04-07 | $0.12846468 | $0.12890273 | $0.12434829 | $0.12472369 | $15.95M |
| 2023-04-06 | $0.12501652 | $0.13057163 | $0.12252098 | $0.12812585 | $41.66M |
| 2023-04-05 | $0.1279284 | $0.13164074 | $0.12367669 | $0.12505 | $29.42M |
| 2023-04-04 | $0.12033216 | $0.1285396 | $0.11916566 | $0.12798066 | $37.85M |
| 2023-04-03 | $0.11746985 | $0.12083672 | $0.11350977 | $0.12020429 | $26.79M |
| 2023-04-02 | $0.12032459 | $0.12160253 | $0.1154424 | $0.11751498 | $11.61M |
| 2023-04-01 | $0.11943043 | $0.12272067 | $0.11780374 | $0.12028035 | $29.62M |
| 2023-03-31 | $0.11605937 | $0.12131762 | $0.11543259 | $0.11943265 | $29.52M |
| 2023-03-30 | $0.11751771 | $0.120603 | $0.1144403 | $0.11619216 | $42.18M |
| 2023-03-29 | $0.10831046 | $0.12150321 | $0.10825056 | $0.11752982 | $42.73M |
| 2023-03-28 | $0.10648706 | $0.10898907 | $0.10416106 | $0.10842585 | $17.23M |
| 2023-03-27 | $0.11280746 | $0.11320447 | $0.10581406 | $0.10655446 | $19.85M |
| 2023-03-26 | $0.11143762 | $0.11354704 | $0.11075045 | $0.11277191 | $6.18M |
| 2023-03-25 | $0.1131699 | $0.1138822 | $0.10964257 | $0.11152278 | $8.15M |
| 2023-03-24 | $0.11756936 | $0.11965038 | $0.1114855 | $0.11319948 | $21.20M |
| 2023-03-23 | $0.11121836 | $0.11776337 | $0.11106056 | $0.1176245 | $9.52M |
| 2023-03-22 | $0.11840717 | $0.11881163 | $0.10924232 | $0.11120938 | $13.75M |
| 2023-03-21 | $0.11386084 | $0.12074895 | $0.11053108 | $0.1185222 | $13.92M |
| 2023-03-20 | $0.12046887 | $0.12248831 | $0.11355318 | $0.11370113 | $13.54M |
| 2023-03-19 | $0.11760697 | $0.12303796 | $0.11656704 | $0.12054492 | $10.80M |
| 2023-03-18 | $0.12196958 | $0.12606503 | $0.11704995 | $0.11746989 | $16.89M |
| 2023-03-17 | $0.11205293 | $0.12161443 | $0.11094203 | $0.12161443 | $13.18M |
| 2023-03-16 | $0.1102293 | $0.11279986 | $0.10869689 | $0.11216392 | $12.49M |
| 2023-03-15 | $0.12257612 | $0.12384191 | $0.1095381 | $0.11010957 | $15.16M |
| 2023-03-14 | $0.11730181 | $0.12547408 | $0.11429213 | $0.12235833 | $15.40M |
| 2023-03-13 | $0.11133922 | $0.11872518 | $0.10880738 | $0.11700562 | $19.26M |