Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-12 |
0.0081 USDT |
9,273,850.5061 OGV |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2023-06-11 |
0.0081 USDT |
5,783,697.2466 OGV |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-06-10 |
0.0081 USDT |
10,570,083.2169 OGV |
0.0085 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2023-06-09 |
0.0085 USDT |
3,341,812.2771 OGV |
0.0086 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-06-08 |
0.0085 USDT |
2,587,760.6533 OGV |
0.0085 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-06-07 |
0.0086 USDT |
4,310,785.5279 OGV |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-06-06 |
0.0085 USDT |
3,619,072.9079 OGV |
0.0084 USDT |
0.0083 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-06-05 |
0.0086 USDT |
2,165,456.8738 OGV |
0.0088 USDT |
0.0084 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-06-04 |
0.0088 USDT |
2,086,047.5008 OGV |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-06-03 |
0.0089 USDT |
4,866,541.2191 OGV |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-06-02 |
0.0089 USDT |
1,337,811.3923 OGV |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-06-01 |
0.0088 USDT |
2,017,906.9831 OGV |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-05-31 |
0.0089 USDT |
4,203,283.4156 OGV |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-05-30 |
0.0091 USDT |
4,380,274.3510 OGV |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-05-29 |
0.0092 USDT |
6,558,222.5053 OGV |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-05-28 |
0.0090 USDT |
9,105,833.0444 OGV |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-05-27 |
0.0088 USDT |
13,029,644.2478 OGV |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-05-26 |
0.0087 USDT |
7,530,697.4748 OGV |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-05-25 |
0.0088 USDT |
6,697,753.2268 OGV |
0.0089 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-05-24 |
0.0090 USDT |
5,754,087.3522 OGV |
0.0093 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-05-23 |
0.0094 USDT |
5,040,093.8297 OGV |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-05-22 |
0.0094 USDT |
8,675,254.2031 OGV |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-05-21 |
0.0094 USDT |
8,393,553.7573 OGV |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-05-20 |
0.0095 USDT |
4,965,548.7030 OGV |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-05-19 |
0.0093 USDT |
7,889,567.9158 OGV |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-05-18 |
0.0100 USDT |
7,512,258.2719 OGV |
0.0102 USDT |
0.0093 USDT |
0.0103 USDT |
0.0093 USDT |
| 2023-05-17 |
0.0105 USDT |
10,034,622.6693 OGV |
0.0116 USDT |
0.0098 USDT |
0.0118 USDT |
0.0101 USDT |
| 2023-05-16 |
0.0107 USDT |
16,563,306.8795 OGV |
0.0087 USDT |
0.0087 USDT |
0.0120 USDT |
0.0116 USDT |
| 2023-05-15 |
0.0083 USDT |
867,922.8777 OGV |
0.0080 USDT |
0.0080 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-05-14 |
0.0080 USDT |
5,228,060.5048 OGV |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-05-13 |
0.0080 USDT |
10,723,504.2540 OGV |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-05-12 |
0.0076 USDT |
3,612,138.0103 OGV |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2023-05-11 |
0.0078 USDT |
7,360,680.2221 OGV |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2023-05-10 |
0.0080 USDT |
7,257,322.0246 OGV |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-05-09 |
0.0080 USDT |
12,279,951.2960 OGV |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-05-08 |
0.0080 USDT |
9,905,402.4613 OGV |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-05-07 |
0.0083 USDT |
15,526,298.2485 OGV |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-05-06 |
0.0084 USDT |
4,448,376.6375 OGV |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-05-05 |
0.0082 USDT |
13,439,875.4949 OGV |
0.0079 USDT |
0.0076 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-05-04 |
0.0079 USDT |
15,819,810.5625 OGV |
0.0077 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-05-03 |
0.0075 USDT |
417,277.9226 OGV |
0.0074 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-05-02 |
0.0073 USDT |
5,004,331.7345 OGV |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-05-01 |
0.0073 USDT |
8,354,894.5648 OGV |
0.0076 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-04-30 |
0.0076 USDT |
8,050,609.9754 OGV |
0.0076 USDT |
0.0073 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-04-29 |
0.0076 USDT |
12,657,047.2949 OGV |
0.0076 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-04-28 |
0.0076 USDT |
4,530,966.0865 OGV |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0075 USDT |
| 2023-04-27 |
0.0076 USDT |
958,443.9966 OGV |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-04-26 |
0.0079 USDT |
4,341,186.2652 OGV |
0.0076 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2023-04-25 |
0.0074 USDT |
4,334,880.5552 OGV |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2023-04-24 |
0.0075 USDT |
7,056,331.6607 OGV |
0.0074 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |