Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0097 USDT |
1,671,491.5864 OGV |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-05-01 |
0.0099 USDT |
13,696,051.7798 OGV |
0.0105 USDT |
0.0088 USDT |
0.0107 USDT |
0.0096 USDT |
| 2024-04-30 |
0.0109 USDT |
16,712,091.8898 OGV |
0.0115 USDT |
0.0099 USDT |
0.0116 USDT |
0.0104 USDT |
| 2024-04-29 |
0.0114 USDT |
20,701,773.3450 OGV |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2024-04-28 |
0.0119 USDT |
9,713,890.2460 OGV |
0.0116 USDT |
0.0115 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-04-27 |
0.0114 USDT |
13,322,593.5101 OGV |
0.0114 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-04-26 |
0.0115 USDT |
18,610,708.6067 OGV |
0.0119 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-04-25 |
0.0117 USDT |
13,763,104.1636 OGV |
0.0121 USDT |
0.0112 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-04-24 |
0.0123 USDT |
11,344,997.4666 OGV |
0.0122 USDT |
0.0120 USDT |
0.0128 USDT |
0.0120 USDT |
| 2024-04-23 |
0.0122 USDT |
19,578,178.9863 OGV |
0.0125 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-04-22 |
0.0124 USDT |
14,756,895.7870 OGV |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-04-21 |
0.0126 USDT |
8,084,791.8091 OGV |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-04-20 |
0.0125 USDT |
5,052,222.4018 OGV |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-04-19 |
0.0127 USDT |
8,477,651.9405 OGV |
0.0131 USDT |
0.0122 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-04-18 |
0.0129 USDT |
14,209,845.4120 OGV |
0.0122 USDT |
0.0121 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-04-17 |
0.0116 USDT |
21,539,888.6623 OGV |
0.0112 USDT |
0.0112 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-04-16 |
0.0114 USDT |
15,496,854.3339 OGV |
0.0119 USDT |
0.0109 USDT |
0.0119 USDT |
0.0109 USDT |
| 2024-04-15 |
0.0126 USDT |
21,522,144.7941 OGV |
0.0117 USDT |
0.0116 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-04-14 |
0.0116 USDT |
6,891,215.6276 OGV |
0.0120 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-04-13 |
0.0132 USDT |
8,770,412.3367 OGV |
0.0135 USDT |
0.0111 USDT |
0.0139 USDT |
0.0118 USDT |
| 2024-04-12 |
0.0154 USDT |
8,620,767.2726 OGV |
0.0161 USDT |
0.0131 USDT |
0.0168 USDT |
0.0138 USDT |
| 2024-04-11 |
0.0156 USDT |
8,451,843.7578 OGV |
0.0159 USDT |
0.0143 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-04-10 |
0.0148 USDT |
13,309,817.7337 OGV |
0.0131 USDT |
0.0128 USDT |
0.0186 USDT |
0.0158 USDT |
| 2024-04-09 |
0.0134 USDT |
7,577,758.1913 OGV |
0.0140 USDT |
0.0128 USDT |
0.0143 USDT |
0.0132 USDT |
| 2024-04-08 |
0.0139 USDT |
8,753,971.6801 OGV |
0.0136 USDT |
0.0133 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-04-07 |
0.0136 USDT |
10,763,165.4879 OGV |
0.0133 USDT |
0.0130 USDT |
0.0140 USDT |
0.0134 USDT |
| 2024-04-06 |
0.0140 USDT |
12,392,846.2052 OGV |
0.0140 USDT |
0.0131 USDT |
0.0147 USDT |
0.0135 USDT |
| 2024-04-05 |
0.0147 USDT |
12,486,477.1045 OGV |
0.0154 USDT |
0.0140 USDT |
0.0155 USDT |
0.0140 USDT |
| 2024-04-04 |
0.0154 USDT |
10,038,368.2004 OGV |
0.0148 USDT |
0.0145 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-04-03 |
0.0168 USDT |
6,557,576.6568 OGV |
0.0168 USDT |
0.0154 USDT |
0.0179 USDT |
0.0164 USDT |
| 2024-04-02 |
0.0169 USDT |
4,605,625.3914 OGV |
0.0180 USDT |
0.0160 USDT |
0.0181 USDT |
0.0172 USDT |
| 2024-04-01 |
0.0187 USDT |
8,144,971.0223 OGV |
0.0197 USDT |
0.0175 USDT |
0.0203 USDT |
0.0180 USDT |
| 2024-03-31 |
0.0203 USDT |
7,190,021.8389 OGV |
0.0201 USDT |
0.0194 USDT |
0.0213 USDT |
0.0201 USDT |
| 2024-03-30 |
0.0204 USDT |
20,946,218.9902 OGV |
0.0170 USDT |
0.0169 USDT |
0.0249 USDT |
0.0210 USDT |
| 2024-03-29 |
0.0154 USDT |
22,429,064.9557 OGV |
0.0133 USDT |
0.0124 USDT |
0.0185 USDT |
0.0173 USDT |
| 2024-03-28 |
0.0124 USDT |
9,403,904.5464 OGV |
0.0125 USDT |
0.0118 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-03-27 |
0.0126 USDT |
12,003,009.1572 OGV |
0.0121 USDT |
0.0115 USDT |
0.0147 USDT |
0.0121 USDT |
| 2024-03-26 |
0.0128 USDT |
60,498,884.0190 OGV |
0.0116 USDT |
0.0104 USDT |
0.0152 USDT |
0.0121 USDT |
| 2024-03-25 |
0.0079 USDT |
19,080,587.7150 OGV |
0.0075 USDT |
0.0074 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-03-24 |
0.0076 USDT |
13,368,102.3072 OGV |
0.0079 USDT |
0.0073 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-03-23 |
0.0077 USDT |
11,420,105.6870 OGV |
0.0075 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-03-22 |
0.0078 USDT |
29,953,929.5218 OGV |
0.0071 USDT |
0.0070 USDT |
0.0087 USDT |
0.0075 USDT |
| 2024-03-21 |
0.0064 USDT |
35,705,511.0560 OGV |
0.0060 USDT |
0.0059 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-03-20 |
0.0055 USDT |
30,942,434.0707 OGV |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-03-19 |
0.0058 USDT |
37,338,478.5788 OGV |
0.0061 USDT |
0.0056 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-03-18 |
0.0062 USDT |
38,138,628.6995 OGV |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-03-17 |
0.0062 USDT |
40,635,776.9644 OGV |
0.0063 USDT |
0.0060 USDT |
0.0070 USDT |
0.0062 USDT |
| 2024-03-16 |
0.0065 USDT |
47,294,758.1320 OGV |
0.0066 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2024-03-15 |
0.0067 USDT |
39,655,400.1920 OGV |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-03-14 |
0.0071 USDT |
25,278,106.9614 OGV |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |