Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-04 |
0.0077 USDT |
10,342.4699 OGV |
0.0079 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-09-03 |
0.0080 USDT |
656,097.8536 OGV |
0.0083 USDT |
0.0078 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-09-02 |
0.0080 USDT |
183,310.0007 OGV |
0.0080 USDT |
0.0078 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-09-01 |
0.0083 USDT |
84,772.8025 OGV |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-08-31 |
0.0084 USDT |
83,275.1658 OGV |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-30 |
0.0082 USDT |
469,256.3315 OGV |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-08-29 |
0.0085 USDT |
42,236.9722 OGV |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-08-28 |
0.0082 USDT |
334,539.0295 OGV |
0.0078 USDT |
0.0078 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-08-27 |
0.0084 USDT |
703,284.7555 OGV |
0.0082 USDT |
0.0079 USDT |
0.0088 USDT |
0.0081 USDT |
| 2024-08-26 |
0.0084 USDT |
654,247.8614 OGV |
0.0084 USDT |
0.0080 USDT |
0.0088 USDT |
0.0082 USDT |
| 2024-08-25 |
0.0099 USDT |
6,949,820.8948 OGV |
0.0082 USDT |
0.0080 USDT |
0.0276 USDT |
0.0083 USDT |
| 2024-08-24 |
0.0081 USDT |
45,918.2945 OGV |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-08-23 |
0.0078 USDT |
92,022.8299 OGV |
0.0075 USDT |
0.0075 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-08-22 |
0.0076 USDT |
57,698.5420 OGV |
0.0076 USDT |
0.0074 USDT |
0.0077 USDT |
0.0075 USDT |
| 2024-08-21 |
0.0074 USDT |
84,197.6473 OGV |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0076 USDT |
| 2024-08-20 |
0.0073 USDT |
658,997.8251 OGV |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-08-19 |
0.0072 USDT |
382,180.0028 OGV |
0.0076 USDT |
0.0068 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-08-18 |
0.0074 USDT |
426,289.8558 OGV |
0.0072 USDT |
0.0071 USDT |
0.0077 USDT |
0.0075 USDT |
| 2024-08-17 |
0.0072 USDT |
205,355.2989 OGV |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-08-16 |
0.0074 USDT |
2,421.8626 OGV |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-08-15 |
0.0074 USDT |
293,808.8267 OGV |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-08-14 |
0.0074 USDT |
72,219.0481 OGV |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-08-13 |
0.0074 USDT |
186,020.0291 OGV |
0.0073 USDT |
0.0071 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-08-12 |
0.0071 USDT |
147,769.5524 OGV |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-08-11 |
0.0071 USDT |
278,666.4973 OGV |
0.0071 USDT |
0.0070 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-08-10 |
0.0070 USDT |
36,736.0337 OGV |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-08-09 |
0.0070 USDT |
151,667.8394 OGV |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-08-08 |
0.0064 USDT |
408,952.3650 OGV |
0.0061 USDT |
0.0061 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-08-07 |
0.0065 USDT |
344,455.6562 OGV |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0062 USDT |
| 2024-08-06 |
0.0064 USDT |
335,030.7902 OGV |
0.0062 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-08-05 |
0.0064 USDT |
800,287.0906 OGV |
0.0071 USDT |
0.0060 USDT |
0.0071 USDT |
0.0061 USDT |
| 2024-08-04 |
0.0073 USDT |
84,742.5475 OGV |
0.0078 USDT |
0.0069 USDT |
0.0078 USDT |
0.0072 USDT |
| 2024-08-03 |
0.0081 USDT |
42,085.3138 OGV |
0.0083 USDT |
0.0078 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-08-02 |
0.0088 USDT |
106,446.8849 OGV |
0.0091 USDT |
0.0084 USDT |
0.0091 USDT |
0.0084 USDT |
| 2024-08-01 |
0.0091 USDT |
109,305.1040 OGV |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-07-31 |
0.0096 USDT |
475,649.2287 OGV |
0.0094 USDT |
0.0092 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-07-30 |
0.0099 USDT |
1,714,318.0670 OGV |
0.0099 USDT |
0.0091 USDT |
0.0112 USDT |
0.0094 USDT |
| 2024-07-29 |
0.0099 USDT |
497,862.3297 OGV |
0.0092 USDT |
0.0091 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-07-28 |
0.0094 USDT |
461,483.7747 OGV |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-07-27 |
0.0100 USDT |
1,517,283.3682 OGV |
0.0103 USDT |
0.0094 USDT |
0.0104 USDT |
0.0096 USDT |
| 2024-07-26 |
0.0095 USDT |
2,084,329.6438 OGV |
0.0081 USDT |
0.0081 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-07-25 |
0.0082 USDT |
265,252.2543 OGV |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-07-24 |
0.0088 USDT |
342,988.8690 OGV |
0.0089 USDT |
0.0085 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-07-23 |
0.0088 USDT |
709,163.8844 OGV |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-07-22 |
0.0092 USDT |
997,419.4930 OGV |
0.0096 USDT |
0.0088 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-07-21 |
0.0095 USDT |
304,144.6635 OGV |
0.0095 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-07-20 |
0.0095 USDT |
97,821.0592 OGV |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-07-19 |
0.0094 USDT |
417,529.0497 OGV |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-07-18 |
0.0093 USDT |
716,042.4753 OGV |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-07-17 |
0.0094 USDT |
2,417,776.4946 OGV |
0.0089 USDT |
0.0089 USDT |
0.0100 USDT |
0.0093 USDT |