Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.0069 USDT |
40,189,208.6206 OGV |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-03-12 |
0.0069 USDT |
1,813,961.8075 OGV |
0.0069 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-03-11 |
0.0069 USDT |
2,451,834.7483 OGV |
0.0070 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-03-10 |
0.0071 USDT |
2,659,432.3925 OGV |
0.0071 USDT |
0.0067 USDT |
0.0075 USDT |
0.0070 USDT |
| 2024-03-09 |
0.0071 USDT |
2,617,189.4882 OGV |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-03-08 |
0.0075 USDT |
4,153,885.9701 OGV |
0.0075 USDT |
0.0069 USDT |
0.0080 USDT |
0.0072 USDT |
| 2024-03-07 |
0.0078 USDT |
4,275,440.8586 OGV |
0.0078 USDT |
0.0072 USDT |
0.0083 USDT |
0.0075 USDT |
| 2024-03-06 |
0.0078 USDT |
1,717,158.8223 OGV |
0.0078 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-03-05 |
0.0080 USDT |
1,945,152.5027 OGV |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-03-04 |
0.0082 USDT |
2,711,914.5999 OGV |
0.0081 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-03-03 |
0.0082 USDT |
9,203,964.9221 OGV |
0.0085 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-03-02 |
0.0084 USDT |
6,140,338.2820 OGV |
0.0085 USDT |
0.0081 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-03-01 |
0.0088 USDT |
8,564,495.1984 OGV |
0.0103 USDT |
0.0079 USDT |
0.0103 USDT |
0.0086 USDT |
| 2024-02-29 |
0.0104 USDT |
5,126,812.0455 OGV |
0.0101 USDT |
0.0098 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-02-28 |
0.0102 USDT |
5,907,137.8112 OGV |
0.0105 USDT |
0.0097 USDT |
0.0105 USDT |
0.0101 USDT |
| 2024-02-27 |
0.0103 USDT |
4,264,056.8731 OGV |
0.0103 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-02-26 |
0.0101 USDT |
3,897,937.9339 OGV |
0.0102 USDT |
0.0095 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-02-25 |
0.0101 USDT |
5,607,302.9794 OGV |
0.0105 USDT |
0.0098 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-02-24 |
0.0105 USDT |
23,781,575.6420 OGV |
0.0099 USDT |
0.0096 USDT |
0.0119 USDT |
0.0105 USDT |
| 2024-02-23 |
0.0102 USDT |
6,848,721.8560 OGV |
0.0106 USDT |
0.0099 USDT |
0.0107 USDT |
0.0100 USDT |
| 2024-02-22 |
0.0107 USDT |
21,951,249.3350 OGV |
0.0101 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-02-21 |
0.0102 USDT |
5,742,301.5487 OGV |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-02-20 |
0.0102 USDT |
8,852,819.6216 OGV |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-02-19 |
0.0104 USDT |
5,256,182.3402 OGV |
0.0107 USDT |
0.0099 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-02-18 |
0.0105 USDT |
16,271,479.3783 OGV |
0.0106 USDT |
0.0095 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-02-17 |
0.0103 USDT |
17,482,270.9479 OGV |
0.0097 USDT |
0.0096 USDT |
0.0125 USDT |
0.0106 USDT |
| 2024-02-16 |
0.0100 USDT |
21,213,032.8549 OGV |
0.0102 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-02-15 |
0.0100 USDT |
14,945,997.8131 OGV |
0.0099 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-02-14 |
0.0097 USDT |
29,039,448.5810 OGV |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-02-13 |
0.0096 USDT |
19,670,758.7517 OGV |
0.0097 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-02-12 |
0.0086 USDT |
20,908,461.0983 OGV |
0.0086 USDT |
0.0084 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-02-11 |
0.0086 USDT |
23,876,278.6003 OGV |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-02-10 |
0.0087 USDT |
20,753,005.1335 OGV |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-02-09 |
0.0086 USDT |
21,486,053.7596 OGV |
0.0085 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-02-08 |
0.0084 USDT |
24,787,411.3995 OGV |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |