Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-16 |
0.0089 USDT |
5,828,698.6627 OGV |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-07-15 |
0.0088 USDT |
17,699,082.9680 OGV |
0.0085 USDT |
0.0085 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-07-14 |
0.0083 USDT |
724,638.5554 OGV |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-07-13 |
0.0081 USDT |
1,032,142.7352 OGV |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-07-12 |
0.0079 USDT |
21,619,625.7610 OGV |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-07-11 |
0.0081 USDT |
21,532,360.2769 OGV |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-07-10 |
0.0082 USDT |
23,867,768.3086 OGV |
0.0079 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-07-09 |
0.0080 USDT |
21,352,494.8270 OGV |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-07-08 |
0.0078 USDT |
24,460,720.3283 OGV |
0.0076 USDT |
0.0074 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-07-07 |
0.0078 USDT |
8,126,520.2125 OGV |
0.0080 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-07-06 |
0.0078 USDT |
19,462,815.3491 OGV |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-07-05 |
0.0074 USDT |
6,575,949.3663 OGV |
0.0080 USDT |
0.0072 USDT |
0.0082 USDT |
0.0074 USDT |
| 2024-07-04 |
0.0084 USDT |
19,876,779.2632 OGV |
0.0088 USDT |
0.0082 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-07-03 |
0.0091 USDT |
16,531,024.5526 OGV |
0.0092 USDT |
0.0087 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-07-02 |
0.0092 USDT |
16,108,066.5183 OGV |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-07-01 |
0.0093 USDT |
21,623,049.0469 OGV |
0.0092 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-06-30 |
0.0090 USDT |
5,434,198.4705 OGV |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-06-29 |
0.0092 USDT |
1,866,099.8663 OGV |
0.0091 USDT |
0.0090 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-06-28 |
0.0094 USDT |
25,117,210.7721 OGV |
0.0095 USDT |
0.0085 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-06-27 |
0.0095 USDT |
18,512,032.0844 OGV |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-06-26 |
0.0095 USDT |
20,229,717.2202 OGV |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-06-25 |
0.0095 USDT |
16,495,233.1904 OGV |
0.0092 USDT |
0.0092 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-06-24 |
0.0097 USDT |
16,013,574.0921 OGV |
0.0099 USDT |
0.0091 USDT |
0.0099 USDT |
0.0093 USDT |
| 2024-06-23 |
0.0100 USDT |
3,011,496.6703 OGV |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-06-22 |
0.0102 USDT |
13,928,714.8582 OGV |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-06-21 |
0.0106 USDT |
16,588,123.0240 OGV |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-06-20 |
0.0108 USDT |
9,893,766.9307 OGV |
0.0105 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-06-19 |
0.0105 USDT |
17,111,517.3343 OGV |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-06-18 |
0.0104 USDT |
17,366,270.5523 OGV |
0.0107 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-06-17 |
0.0108 USDT |
17,336,120.2601 OGV |
0.0111 USDT |
0.0105 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-06-16 |
0.0110 USDT |
8,725,730.6714 OGV |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-06-15 |
0.0110 USDT |
11,336,418.3984 OGV |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-06-14 |
0.0112 USDT |
20,407,640.1626 OGV |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-06-13 |
0.0114 USDT |
10,242,799.7188 OGV |
0.0121 USDT |
0.0110 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-06-12 |
0.0122 USDT |
21,241,221.9526 OGV |
0.0119 USDT |
0.0116 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-06-11 |
0.0123 USDT |
14,904,948.4714 OGV |
0.0128 USDT |
0.0115 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-06-10 |
0.0129 USDT |
11,938,930.1300 OGV |
0.0131 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-06-09 |
0.0132 USDT |
4,630,406.2714 OGV |
0.0133 USDT |
0.0128 USDT |
0.0135 USDT |
0.0130 USDT |
| 2024-06-08 |
0.0133 USDT |
3,029,346.2922 OGV |
0.0134 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-06-07 |
0.0145 USDT |
16,645,238.3972 OGV |
0.0144 USDT |
0.0134 USDT |
0.0150 USDT |
0.0134 USDT |
| 2024-06-06 |
0.0145 USDT |
9,541,766.5854 OGV |
0.0146 USDT |
0.0143 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-06-05 |
0.0147 USDT |
12,066,262.4198 OGV |
0.0145 USDT |
0.0142 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-06-04 |
0.0144 USDT |
11,952,417.8252 OGV |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-06-03 |
0.0147 USDT |
10,863,443.1576 OGV |
0.0143 USDT |
0.0141 USDT |
0.0151 USDT |
0.0146 USDT |
| 2024-06-02 |
0.0143 USDT |
5,067,719.3388 OGV |
0.0140 USDT |
0.0140 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-06-01 |
0.0140 USDT |
4,753,836.7865 OGV |
0.0141 USDT |
0.0137 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-05-31 |
0.0142 USDT |
6,316,158.3535 OGV |
0.0139 USDT |
0.0137 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-05-30 |
0.0142 USDT |
9,030,217.6481 OGV |
0.0143 USDT |
0.0135 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-05-29 |
0.0143 USDT |
4,604,978.7555 OGV |
0.0144 USDT |
0.0138 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-05-28 |
0.0137 USDT |
9,380,037.5935 OGV |
0.0129 USDT |
0.0123 USDT |
0.0143 USDT |
0.0142 USDT |