Identifier on Kucoin: OGV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-19 |
0.0094 USDT |
11,386,232.2991 OGV |
0.0095 USDT |
0.0091 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-12-18 |
0.0092 USDT |
13,177,861.4729 OGV |
0.0095 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-12-17 |
0.0096 USDT |
12,172,647.1833 OGV |
0.0097 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-12-16 |
0.0099 USDT |
21,633,710.7434 OGV |
0.0097 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2023-12-15 |
0.0104 USDT |
1,889,004.0486 OGV |
0.0107 USDT |
0.0098 USDT |
0.0108 USDT |
0.0099 USDT |
| 2023-12-14 |
0.0108 USDT |
11,126,470.2700 OGV |
0.0101 USDT |
0.0096 USDT |
0.0125 USDT |
0.0107 USDT |
| 2023-12-13 |
0.0094 USDT |
19,806,980.0291 OGV |
0.0094 USDT |
0.0090 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-12-12 |
0.0096 USDT |
22,917,739.8354 OGV |
0.0096 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-12-11 |
0.0098 USDT |
23,078,716.8972 OGV |
0.0105 USDT |
0.0091 USDT |
0.0105 USDT |
0.0096 USDT |
| 2023-12-10 |
0.0104 USDT |
27,078,439.4185 OGV |
0.0103 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-12-09 |
0.0105 USDT |
29,801,886.3094 OGV |
0.0103 USDT |
0.0099 USDT |
0.0115 USDT |
0.0104 USDT |
| 2023-12-08 |
0.0101 USDT |
20,512,043.9260 OGV |
0.0098 USDT |
0.0095 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-12-07 |
0.0098 USDT |
25,452,863.3049 OGV |
0.0095 USDT |
0.0094 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-12-06 |
0.0100 USDT |
15,364,784.4646 OGV |
0.0101 USDT |
0.0095 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-12-05 |
0.0096 USDT |
23,089,177.0798 OGV |
0.0094 USDT |
0.0090 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-12-04 |
0.0095 USDT |
32,168,187.6292 OGV |
0.0090 USDT |
0.0084 USDT |
0.0120 USDT |
0.0094 USDT |
| 2023-12-03 |
0.0090 USDT |
32,357,831.1174 OGV |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-12-02 |
0.0090 USDT |
34,398,353.0236 OGV |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2023-12-01 |
0.0090 USDT |
24,023,425.2829 OGV |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-11-30 |
0.0090 USDT |
19,259,800.0716 OGV |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-11-29 |
0.0090 USDT |
19,535,296.4574 OGV |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-11-28 |
0.0088 USDT |
17,640,189.8148 OGV |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-11-27 |
0.0090 USDT |
13,807,771.8057 OGV |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-11-26 |
0.0092 USDT |
23,268,932.0965 OGV |
0.0093 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-11-25 |
0.0092 USDT |
31,903,335.5341 OGV |
0.0092 USDT |
0.0089 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-11-24 |
0.0090 USDT |
22,966,666.3978 OGV |
0.0089 USDT |
0.0080 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-11-23 |
0.0090 USDT |
25,034,763.5345 OGV |
0.0091 USDT |
0.0089 USDT |
0.0096 USDT |
0.0089 USDT |
| 2023-11-22 |
0.0089 USDT |
24,183,595.9129 OGV |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-11-21 |
0.0090 USDT |
15,539,894.1460 OGV |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-11-20 |
0.0090 USDT |
11,052,232.0801 OGV |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-11-19 |
0.0086 USDT |
11,994,957.0466 OGV |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0086 USDT |
| 2023-11-18 |
0.0085 USDT |
20,240,120.2986 OGV |
0.0086 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-11-17 |
0.0089 USDT |
11,687,771.5396 OGV |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0086 USDT |
| 2023-11-16 |
0.0095 USDT |
16,864,454.4941 OGV |
0.0097 USDT |
0.0092 USDT |
0.0098 USDT |
0.0092 USDT |
| 2023-11-15 |
0.0097 USDT |
21,653,067.8413 OGV |
0.0097 USDT |
0.0095 USDT |
0.0106 USDT |
0.0097 USDT |
| 2023-11-14 |
0.0100 USDT |
14,513,506.0868 OGV |
0.0100 USDT |
0.0091 USDT |
0.0107 USDT |
0.0097 USDT |
| 2023-11-13 |
0.0092 USDT |
28,178,021.1873 OGV |
0.0076 USDT |
0.0076 USDT |
0.0110 USDT |
0.0101 USDT |
| 2023-11-12 |
0.0077 USDT |
11,012,336.6046 OGV |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-11-11 |
0.0078 USDT |
20,489,874.1630 OGV |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2023-11-10 |
0.0076 USDT |
12,314,441.5051 OGV |
0.0069 USDT |
0.0069 USDT |
0.0078 USDT |
0.0078 USDT |