Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-04 |
0.0052 USDT |
16,174,598.6608 OGV |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-03-03 |
0.0052 USDT |
9,389,098.7471 OGV |
0.0055 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2023-03-02 |
0.0055 USDT |
10,582,674.3919 OGV |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-03-01 |
0.0054 USDT |
6,633,787.2009 OGV |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-02-28 |
0.0053 USDT |
3,514,558.5292 OGV |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-02-27 |
0.0053 USDT |
11,046,080.3582 OGV |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2023-02-26 |
0.0052 USDT |
7,555,665.4569 OGV |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-02-25 |
0.0052 USDT |
9,866,330.7450 OGV |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-02-24 |
0.0053 USDT |
7,546,307.7700 OGV |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-02-23 |
0.0054 USDT |
8,266,225.3079 OGV |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2023-02-22 |
0.0052 USDT |
6,165,072.2698 OGV |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-02-21 |
0.0054 USDT |
4,838,809.5346 OGV |
0.0056 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-02-20 |
0.0055 USDT |
13,838,710.0292 OGV |
0.0056 USDT |
0.0050 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-02-19 |
0.0058 USDT |
12,937,326.7871 OGV |
0.0066 USDT |
0.0049 USDT |
0.0068 USDT |
0.0056 USDT |
| 2023-02-18 |
0.0066 USDT |
5,438,633.2464 OGV |
0.0065 USDT |
0.0063 USDT |
0.0068 USDT |
0.0066 USDT |
| 2023-02-17 |
0.0062 USDT |
10,011,057.2117 OGV |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-02-16 |
0.0067 USDT |
44,848,484.3862 OGV |
0.0083 USDT |
0.0060 USDT |
0.0086 USDT |
0.0062 USDT |
| 2023-02-15 |
0.0079 USDT |
72,807,053.3584 OGV |
0.0065 USDT |
0.0064 USDT |
0.0090 USDT |
0.0083 USDT |
| 2023-02-14 |
0.0060 USDT |
112,288,318.4019 OGV |
0.0043 USDT |
0.0041 USDT |
0.0080 USDT |
0.0066 USDT |
| 2023-02-13 |
0.0041 USDT |
15,107,735.4055 OGV |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-02-12 |
0.0043 USDT |
14,159,218.5568 OGV |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-02-11 |
0.0042 USDT |
2,209,773.6414 OGV |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-02-10 |
0.0042 USDT |
8,316,275.4400 OGV |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-02-09 |
0.0045 USDT |
12,092,094.8345 OGV |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-02-08 |
0.0045 USDT |
11,069,820.3389 OGV |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-02-07 |
0.0046 USDT |
7,816,393.7793 OGV |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-02-06 |
0.0045 USDT |
7,336,232.1178 OGV |
0.0044 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2023-02-05 |
0.0045 USDT |
12,191,426.5067 OGV |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-04 |
0.0044 USDT |
13,211,350.9015 OGV |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-02-03 |
0.0045 USDT |
6,599,579.5094 OGV |
0.0044 USDT |
0.0043 USDT |
0.0065 USDT |
0.0044 USDT |
| 2023-02-02 |
0.0044 USDT |
6,206,430.2063 OGV |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-02-01 |
0.0042 USDT |
4,442,495.2479 OGV |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-01-31 |
0.0042 USDT |
2,459,352.6681 OGV |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-01-30 |
0.0043 USDT |
3,925,104.0278 OGV |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-01-29 |
0.0043 USDT |
9,752,201.7098 OGV |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-01-28 |
0.0043 USDT |
6,309,687.7161 OGV |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-01-27 |
0.0043 USDT |
4,328,459.6648 OGV |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-01-26 |
0.0044 USDT |
1,308,336.6677 OGV |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-01-25 |
0.0043 USDT |
2,016,127.1350 OGV |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-01-24 |
0.0045 USDT |
2,876,054.5198 OGV |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-01-23 |
0.0045 USDT |
5,306,587.2382 OGV |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2023-01-22 |
0.0045 USDT |
9,122,544.8253 OGV |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2023-01-21 |
0.0044 USDT |
4,149,822.6566 OGV |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-01-20 |
0.0042 USDT |
2,807,292.3271 OGV |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-01-19 |
0.0040 USDT |
4,318,977.2324 OGV |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-01-18 |
0.0041 USDT |
9,129,453.7358 OGV |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-01-17 |
0.0041 USDT |
4,078,483.8763 OGV |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2023-01-16 |
0.0041 USDT |
11,624,148.9514 OGV |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-01-15 |
0.0041 USDT |
5,852,213.4195 OGV |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-01-14 |
0.0041 USDT |
10,412,473.2465 OGV |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |