Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.0084 USDT |
23,747,916.5649 OGV |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-02-06 |
0.0086 USDT |
26,337,511.4181 OGV |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0085 USDT |
| 2024-02-05 |
0.0084 USDT |
20,712,653.3189 OGV |
0.0078 USDT |
0.0077 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-02-04 |
0.0079 USDT |
30,118,187.0317 OGV |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-02-03 |
0.0079 USDT |
31,647,329.1268 OGV |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-02-02 |
0.0078 USDT |
21,182,587.4814 OGV |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-02-01 |
0.0080 USDT |
35,989,412.3469 OGV |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-01-31 |
0.0085 USDT |
42,676,671.9965 OGV |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-01-30 |
0.0086 USDT |
34,750,497.0684 OGV |
0.0086 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-01-29 |
0.0087 USDT |
38,547,675.3604 OGV |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-01-28 |
0.0093 USDT |
23,619,998.9955 OGV |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-01-27 |
0.0092 USDT |
34,616,947.0750 OGV |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-01-26 |
0.0090 USDT |
21,970,127.0736 OGV |
0.0090 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-01-25 |
0.0091 USDT |
15,593,176.4962 OGV |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-01-24 |
0.0091 USDT |
16,963,679.9242 OGV |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-01-23 |
0.0090 USDT |
21,152,841.7207 OGV |
0.0095 USDT |
0.0084 USDT |
0.0097 USDT |
0.0089 USDT |
| 2024-01-22 |
0.0098 USDT |
9,861,154.0035 OGV |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-01-21 |
0.0102 USDT |
14,556,573.0340 OGV |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-01-20 |
0.0102 USDT |
5,918,533.2523 OGV |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-01-19 |
0.0103 USDT |
6,972,682.1036 OGV |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-01-18 |
0.0106 USDT |
6,182,189.8568 OGV |
0.0107 USDT |
0.0103 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-01-17 |
0.0107 USDT |
10,471,561.3289 OGV |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-01-16 |
0.0106 USDT |
11,375,739.5742 OGV |
0.0105 USDT |
0.0105 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-01-15 |
0.0105 USDT |
8,072,962.6588 OGV |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-01-14 |
0.0106 USDT |
8,095,932.2027 OGV |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-01-13 |
0.0106 USDT |
10,333,168.3606 OGV |
0.0105 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-01-12 |
0.0109 USDT |
5,711,865.8587 OGV |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-01-11 |
0.0108 USDT |
8,376,852.7541 OGV |
0.0108 USDT |
0.0099 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-01-10 |
0.0101 USDT |
5,660,856.1854 OGV |
0.0098 USDT |
0.0098 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-01-09 |
0.0095 USDT |
11,101,135.3467 OGV |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-01-08 |
0.0098 USDT |
3,324,849.4149 OGV |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-01-07 |
0.0098 USDT |
3,590,024.4180 OGV |
0.0098 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-01-06 |
0.0098 USDT |
11,322,969.3527 OGV |
0.0098 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-01-05 |
0.0097 USDT |
15,331,042.7495 OGV |
0.0099 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-01-04 |
0.0099 USDT |
8,476,196.6854 OGV |
0.0098 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-01-03 |
0.0100 USDT |
9,666,448.3468 OGV |
0.0104 USDT |
0.0092 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-01-02 |
0.0105 USDT |
9,442,796.8845 OGV |
0.0104 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-01-01 |
0.0103 USDT |
10,884,466.0565 OGV |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-12-31 |
0.0103 USDT |
15,614,780.2831 OGV |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-12-30 |
0.0103 USDT |
11,067,079.7740 OGV |
0.0104 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-12-29 |
0.0105 USDT |
9,190,418.2014 OGV |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-12-28 |
0.0106 USDT |
9,808,451.2352 OGV |
0.0105 USDT |
0.0105 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-12-27 |
0.0102 USDT |
7,116,613.6195 OGV |
0.0098 USDT |
0.0098 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-12-26 |
0.0099 USDT |
6,381,710.8950 OGV |
0.0102 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2023-12-25 |
0.0102 USDT |
7,937,289.5019 OGV |
0.0101 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-12-24 |
0.0102 USDT |
12,691,522.2260 OGV |
0.0103 USDT |
0.0098 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-12-23 |
0.0102 USDT |
4,321,359.3317 OGV |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-12-22 |
0.0102 USDT |
13,075,132.6646 OGV |
0.0098 USDT |
0.0098 USDT |
0.0110 USDT |
0.0104 USDT |
| 2023-12-21 |
0.0098 USDT |
15,399,718.5771 OGV |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0098 USDT |
| 2023-12-20 |
0.0096 USDT |
13,214,686.0680 OGV |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |