Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
0.0135 USDT |
14,341,061.0241 OGV |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-05-26 |
0.0139 USDT |
1,953,639.4026 OGV |
0.0140 USDT |
0.0134 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-05-25 |
0.0141 USDT |
6,131,335.4821 OGV |
0.0132 USDT |
0.0132 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-05-24 |
0.0121 USDT |
11,481,339.1348 OGV |
0.0109 USDT |
0.0109 USDT |
0.0139 USDT |
0.0129 USDT |
| 2024-05-23 |
0.0113 USDT |
8,543,478.7327 OGV |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0111 USDT |
| 2024-05-22 |
0.0114 USDT |
18,919,005.0372 OGV |
0.0117 USDT |
0.0112 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-05-21 |
0.0123 USDT |
12,047,154.4107 OGV |
0.0126 USDT |
0.0115 USDT |
0.0128 USDT |
0.0116 USDT |
| 2024-05-20 |
0.0107 USDT |
16,649,009.1438 OGV |
0.0105 USDT |
0.0104 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-05-19 |
0.0108 USDT |
9,942,482.0015 OGV |
0.0110 USDT |
0.0104 USDT |
0.0110 USDT |
0.0105 USDT |
| 2024-05-18 |
0.0113 USDT |
11,731,649.9814 OGV |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-05-17 |
0.0112 USDT |
16,315,561.3373 OGV |
0.0109 USDT |
0.0108 USDT |
0.0122 USDT |
0.0114 USDT |
| 2024-05-16 |
0.0111 USDT |
22,083,034.4999 OGV |
0.0109 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-05-15 |
0.0104 USDT |
21,665,832.2905 OGV |
0.0104 USDT |
0.0100 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-05-14 |
0.0111 USDT |
24,949,815.7231 OGV |
0.0115 USDT |
0.0104 USDT |
0.0116 USDT |
0.0104 USDT |
| 2024-05-13 |
0.0115 USDT |
16,133,610.1261 OGV |
0.0118 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2024-05-12 |
0.0115 USDT |
15,771,781.3653 OGV |
0.0114 USDT |
0.0112 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-05-11 |
0.0113 USDT |
13,528,878.2273 OGV |
0.0113 USDT |
0.0112 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-05-10 |
0.0113 USDT |
19,676,102.1947 OGV |
0.0116 USDT |
0.0108 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-05-09 |
0.0117 USDT |
14,346,970.9283 OGV |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-05-08 |
0.0114 USDT |
14,345,248.5869 OGV |
0.0113 USDT |
0.0113 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-05-07 |
0.0118 USDT |
16,759,828.0426 OGV |
0.0118 USDT |
0.0115 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-05-06 |
0.0122 USDT |
10,949,542.7911 OGV |
0.0122 USDT |
0.0119 USDT |
0.0125 USDT |
0.0119 USDT |
| 2024-05-05 |
0.0117 USDT |
14,151,081.7034 OGV |
0.0103 USDT |
0.0100 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-05-04 |
0.0105 USDT |
10,224,639.0509 OGV |
0.0104 USDT |
0.0102 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-05-03 |
0.0102 USDT |
16,998,682.7082 OGV |
0.0103 USDT |
0.0099 USDT |
0.0109 USDT |
0.0104 USDT |
| 2024-05-02 |
0.0098 USDT |
21,906,841.9831 OGV |
0.0097 USDT |
0.0096 USDT |
0.0106 USDT |
0.0103 USDT |
| 2024-05-01 |
0.0099 USDT |
13,696,051.7798 OGV |
0.0105 USDT |
0.0088 USDT |
0.0107 USDT |
0.0096 USDT |
| 2024-04-30 |
0.0109 USDT |
16,712,091.8898 OGV |
0.0115 USDT |
0.0099 USDT |
0.0116 USDT |
0.0104 USDT |
| 2024-04-29 |
0.0114 USDT |
20,701,773.3450 OGV |
0.0116 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2024-04-28 |
0.0119 USDT |
9,713,890.2460 OGV |
0.0116 USDT |
0.0115 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-04-27 |
0.0114 USDT |
13,322,593.5101 OGV |
0.0114 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-04-26 |
0.0115 USDT |
18,610,708.6067 OGV |
0.0119 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-04-25 |
0.0117 USDT |
13,763,104.1636 OGV |
0.0121 USDT |
0.0112 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-04-24 |
0.0123 USDT |
11,344,997.4666 OGV |
0.0122 USDT |
0.0120 USDT |
0.0128 USDT |
0.0120 USDT |
| 2024-04-23 |
0.0122 USDT |
19,578,178.9863 OGV |
0.0125 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-04-22 |
0.0124 USDT |
14,756,895.7870 OGV |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-04-21 |
0.0126 USDT |
8,084,791.8091 OGV |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-04-20 |
0.0125 USDT |
5,052,222.4018 OGV |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-04-19 |
0.0127 USDT |
8,477,651.9405 OGV |
0.0131 USDT |
0.0122 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-04-18 |
0.0129 USDT |
14,209,845.4120 OGV |
0.0122 USDT |
0.0121 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-04-17 |
0.0116 USDT |
21,539,888.6623 OGV |
0.0112 USDT |
0.0112 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-04-16 |
0.0114 USDT |
15,496,854.3339 OGV |
0.0119 USDT |
0.0109 USDT |
0.0119 USDT |
0.0109 USDT |
| 2024-04-15 |
0.0126 USDT |
21,522,144.7941 OGV |
0.0117 USDT |
0.0116 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-04-14 |
0.0116 USDT |
6,891,215.6276 OGV |
0.0120 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-04-13 |
0.0132 USDT |
8,770,412.3367 OGV |
0.0135 USDT |
0.0111 USDT |
0.0139 USDT |
0.0118 USDT |
| 2024-04-12 |
0.0154 USDT |
8,620,767.2726 OGV |
0.0161 USDT |
0.0131 USDT |
0.0168 USDT |
0.0138 USDT |
| 2024-04-11 |
0.0156 USDT |
8,451,843.7578 OGV |
0.0159 USDT |
0.0143 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-04-10 |
0.0148 USDT |
13,309,817.7337 OGV |
0.0131 USDT |
0.0128 USDT |
0.0186 USDT |
0.0158 USDT |
| 2024-04-09 |
0.0134 USDT |
7,577,758.1913 OGV |
0.0140 USDT |
0.0128 USDT |
0.0143 USDT |
0.0132 USDT |
| 2024-04-08 |
0.0139 USDT |
8,753,971.6801 OGV |
0.0136 USDT |
0.0133 USDT |
0.0152 USDT |
0.0142 USDT |