OGO Historical USD Price
Daily close · Jun 3, 2019 → May 25, 2020Daily price history
Apr 24, 2020 → May 25, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-25 | $0.01064076 | $0.01152925 | $0.01041964 | $0.01142037 | $279,331.36 |
| 2020-05-24 | $0.01123099 | $0.01142746 | $0.01055099 | $0.01067257 | $288,385.09 |
| 2020-05-23 | $0.01065774 | $0.01152257 | $0.01065206 | $0.01123167 | $463,409.25 |
| 2020-05-22 | $0.0103197 | $0.01087226 | $0.01010296 | $0.0106517 | $207,408.99 |
| 2020-05-21 | $0.01069192 | $0.01085477 | $0.00982257 | $0.01042087 | $181,114.63 |
| 2020-05-20 | $0.01092688 | $0.01099447 | $0.01055244 | $0.01067913 | $136,856.80 |
| 2020-05-19 | $0.01128541 | $0.01137493 | $0.01076369 | $0.01094163 | $207,276.44 |
| 2020-05-18 | $0.01112941 | $0.0118571 | $0.01096052 | $0.0112959 | $414,720.00 |
| 2020-05-17 | $0.01032389 | $0.01328355 | $0.01022016 | $0.01112451 | $924,786.19 |
| 2020-05-16 | $0.00986849 | $0.01087703 | $0.00970852 | $0.01033912 | $370,593.21 |
| 2020-05-15 | $0.00998421 | $0.01005722 | $0.00969847 | $0.00985914 | $139,880.76 |
| 2020-05-14 | $0.01010575 | $0.01029794 | $0.00983876 | $0.00998123 | $137,941.58 |
| 2020-05-13 | $0.00956119 | $0.01056938 | $0.00944561 | $0.01011935 | $319,371.82 |
| 2020-05-12 | $0.00916522 | $0.00972436 | $0.00914252 | $0.00955375 | $127,082.08 |
| 2020-05-11 | $0.00955967 | $0.00986744 | $0.00911378 | $0.00917304 | $209,233.80 |
| 2020-05-10 | $0.00972181 | $0.00977384 | $0.00920312 | $0.00957133 | $514,769.77 |
| 2020-05-08 | $0.01041026 | $0.01082938 | $0.01026695 | $0.01045796 | $150,841.45 |
| 2020-05-07 | $0.01043756 | $0.01065774 | $0.01023923 | $0.01040438 | $170,916.11 |
| 2020-05-06 | $0.01098142 | $0.01128864 | $0.01050905 | $0.01050905 | $159,454.87 |
| 2020-05-05 | $0.01048288 | $0.01135862 | $0.00999756 | $0.01091804 | $518,328.16 |
| 2020-05-04 | $0.01052993 | $0.01111091 | $0.00992746 | $0.01049515 | $495,165.99 |
| 2020-05-02 | $0.01079677 | $0.01132149 | $0.01076056 | $0.01121531 | $236,289.41 |
| 2020-05-01 | $0.01054728 | $0.01131124 | $0.01052153 | $0.01080339 | $253,273.42 |
| 2020-04-30 | $0.01151455 | $0.01188745 | $0.01051885 | $0.01052215 | $411,993.58 |
| 2020-04-29 | $0.01167306 | $0.01258071 | $0.01117456 | $0.01160317 | $875,516.66 |
| 2020-04-28 | $0.01128856 | $0.01192607 | $0.010748 | $0.01172029 | $617,954.92 |
| 2020-04-27 | $0.01057629 | $0.01242032 | $0.01051549 | $0.01137504 | $1.11M |
| 2020-04-26 | $0.01007214 | $0.01085506 | $0.01005123 | $0.01063123 | $465,918.64 |
| 2020-04-25 | $0.00988147 | $0.01055902 | $0.00985199 | $0.01006623 | $222,930.01 |
| 2020-04-24 | $0.00984888 | $0.01009612 | $0.00981328 | $0.00988724 | $94,866.50 |