Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
0.0075 USDT |
166,133.1933 OGV |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-04-22 |
0.0075 USDT |
1,050,447.1279 OGV |
0.0074 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-04-21 |
0.0079 USDT |
6,346,695.3102 OGV |
0.0080 USDT |
0.0073 USDT |
0.0080 USDT |
0.0073 USDT |
| 2023-04-20 |
0.0084 USDT |
9,513,235.2406 OGV |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-04-19 |
0.0085 USDT |
1,964,258.8518 OGV |
0.0089 USDT |
0.0083 USDT |
0.0090 USDT |
0.0085 USDT |
| 2023-04-18 |
0.0089 USDT |
7,782,900.9722 OGV |
0.0088 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-04-17 |
0.0089 USDT |
44,158,257.7717 OGV |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-04-16 |
0.0090 USDT |
9,325,121.1987 OGV |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-04-15 |
0.0091 USDT |
37,780,724.5044 OGV |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-04-14 |
0.0093 USDT |
34,293,185.8804 OGV |
0.0089 USDT |
0.0088 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-04-13 |
0.0087 USDT |
21,150,116.6489 OGV |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-04-12 |
0.0084 USDT |
21,914,313.9655 OGV |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-04-11 |
0.0085 USDT |
24,357,495.6895 OGV |
0.0085 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-04-10 |
0.0082 USDT |
29,537,677.6186 OGV |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2023-04-09 |
0.0082 USDT |
30,137,649.5928 OGV |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2023-04-08 |
0.0083 USDT |
37,459,885.0481 OGV |
0.0083 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-04-07 |
0.0083 USDT |
41,791,976.5373 OGV |
0.0084 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-04-06 |
0.0083 USDT |
30,634,849.9242 OGV |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-04-05 |
0.0084 USDT |
31,020,641.3361 OGV |
0.0082 USDT |
0.0082 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-04-04 |
0.0077 USDT |
16,518,995.2893 OGV |
0.0074 USDT |
0.0073 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-04-03 |
0.0074 USDT |
30,818,844.8044 OGV |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-04-02 |
0.0079 USDT |
118,117,714.6127 OGV |
0.0069 USDT |
0.0064 USDT |
0.0187 USDT |
0.0075 USDT |
| 2023-04-01 |
0.0064 USDT |
176,214.5183 OGV |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-03-31 |
0.0064 USDT |
489,958.5122 OGV |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-03-30 |
0.0063 USDT |
562,258.3586 OGV |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-03-29 |
0.0063 USDT |
225,745.1450 OGV |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2023-03-28 |
0.0061 USDT |
30,322,899.2355 OGV |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-03-27 |
0.0061 USDT |
25,457,523.4900 OGV |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-03-26 |
0.0062 USDT |
24,926,944.7862 OGV |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-03-25 |
0.0062 USDT |
15,184,009.1768 OGV |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-03-24 |
0.0063 USDT |
3,054,197.6389 OGV |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0062 USDT |
| 2023-03-23 |
0.0063 USDT |
14,411,600.7347 OGV |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-03-22 |
0.0063 USDT |
10,609,149.6760 OGV |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-03-21 |
0.0063 USDT |
16,632,491.8338 OGV |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-03-20 |
0.0062 USDT |
17,053,034.1707 OGV |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-03-19 |
0.0060 USDT |
19,324,678.5330 OGV |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-03-18 |
0.0060 USDT |
14,426,959.2753 OGV |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-03-17 |
0.0056 USDT |
8,564,442.9370 OGV |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-03-16 |
0.0056 USDT |
12,043,457.7535 OGV |
0.0057 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2023-03-15 |
0.0057 USDT |
7,286,070.1592 OGV |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-03-14 |
0.0063 USDT |
8,739,047.8529 OGV |
0.0062 USDT |
0.0058 USDT |
0.0065 USDT |
0.0060 USDT |
| 2023-03-13 |
0.0060 USDT |
6,619,737.1038 OGV |
0.0058 USDT |
0.0058 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-03-12 |
0.0055 USDT |
9,459,160.0740 OGV |
0.0054 USDT |
0.0053 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-03-11 |
0.0054 USDT |
6,705,224.3897 OGV |
0.0056 USDT |
0.0050 USDT |
0.0060 USDT |
0.0054 USDT |
| 2023-03-10 |
0.0054 USDT |
21,802,237.2224 OGV |
0.0052 USDT |
0.0050 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-03-09 |
0.0054 USDT |
12,827,674.5572 OGV |
0.0056 USDT |
0.0051 USDT |
0.0058 USDT |
0.0052 USDT |
| 2023-03-08 |
0.0057 USDT |
30,962,753.7994 OGV |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-03-07 |
0.0058 USDT |
23,064,331.2657 OGV |
0.0059 USDT |
0.0053 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-03-06 |
0.0058 USDT |
13,080,289.0360 OGV |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-03-05 |
0.0056 USDT |
15,425,125.3564 OGV |
0.0056 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |