OGVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.012458 | 0.00202 | 19.35% | 0.010498 | 0.012458 | 0.0104 | 4,069,588.00 |
May 19 2024 | 0.010438 | -0.000511 | -4.67% | 0.010964 | 0.010996 | 0.010401 | 3,280,353.00 |
May 18 2024 | 0.010949 | -0.000431 | -3.79% | 0.011431 | 0.011512 | 0.010949 | 3,755,454.00 |
May 17 2024 | 0.01138 | 0.000504 | 4.63% | 0.010892 | 0.011664 | 0.010771 | 3,880,998.00 |
May 16 2024 | 0.010876 | -0.000077 | -0.70% | 0.010951 | 0.011158 | 0.010721 | 3,729,067.00 |
May 15 2024 | 0.010953 | 0.000577 | 5.56% | 0.010372 | 0.010994 | 0.010108 | 4,452,416.00 |
May 14 2024 | 0.010376 | -0.001254 | -10.78% | 0.011631 | 0.011662 | 0.010352 | 6,767,460.00 |
May 13 2024 | 0.01163 | -0.000077 | -0.66% | 0.011708 | 0.011791 | 0.01123 | 5,754,534.00 |
May 12 2024 | 0.011707 | 0.000079 | 0.68% | 0.011574 | 0.011829 | 0.01153 | 4,313,436.00 |
May 11 2024 | 0.011628 | 0.000348 | 3.09% | 0.011278 | 0.011933 | 0.011203 | 5,306,488.00 |
May 10 2024 | 0.01128 | -0.000313 | -2.70% | 0.011625 | 0.011684 | 0.010776 | 8,397,242.00 |
May 09 2024 | 0.011593 | -0.000045 | -0.39% | 0.011636 | 0.011928 | 0.011273 | 10,928,746.00 |
May 08 2024 | 0.011638 | 0.0003 | 2.65% | 0.011345 | 0.01181 | 0.011266 | 10,284,053.00 |
May 07 2024 | 0.011338 | -0.00044 | -3.74% | 0.011825 | 0.011915 | 0.011319 | 10,123,474.00 |
May 06 2024 | 0.011778 | -0.000457 | -3.74% | 0.012168 | 0.012424 | 0.011765 | 7,969,113.00 |
May 05 2024 | 0.012235 | 0.001917 | 18.58% | 0.010268 | 0.012278 | 0.010027 | 8,820,401.00 |
May 04 2024 | 0.010318 | -0.000054 | -0.52% | 0.010336 | 0.010569 | 0.010226 | 12,999,149.00 |
May 03 2024 | 0.010372 | 0.000134 | 1.31% | 0.010243 | 0.01055 | 0.009783 | 11,033,262.00 |
May 02 2024 | 0.010238 | 0.000562 | 5.81% | 0.009694 | 0.01068 | 0.009432 | 11,959,100.00 |
May 01 2024 | 0.009676 | -0.000815 | -7.77% | 0.010349 | 0.01041 | 0.009087 | 10,641,310.00 |
Apr 30 2024 | 0.010491 | -0.000818 | -7.23% | 0.011333 | 0.011379 | 0.009903 | 8,732,225.00 |
Apr 29 2024 | 0.011309 | -0.000301 | -2.59% | 0.011631 | 0.011666 | 0.011087 | 10,220,359.00 |
Apr 28 2024 | 0.01161 | 0.000074 | 0.64% | 0.011582 | 0.012095 | 0.011571 | 8,497,996.00 |
Apr 27 2024 | 0.011536 | 0.000142 | 1.25% | 0.011407 | 0.011653 | 0.011071 | 9,760,629.00 |
Apr 26 2024 | 0.011394 | -0.00034 | -2.90% | 0.01176 | 0.011804 | 0.01119 | 7,805,471.00 |
Apr 25 2024 | 0.011734 | -0.000258 | -2.15% | 0.012005 | 0.012071 | 0.01119 | 6,759,611.00 |
Apr 24 2024 | 0.011992 | -0.000037 | -0.31% | 0.01203 | 0.012786 | 0.011785 | 5,267,345.00 |
Apr 23 2024 | 0.012029 | -0.000378 | -3.05% | 0.012392 | 0.012419 | 0.011737 | 6,602,703.00 |
Apr 22 2024 | 0.012407 | 0.000168 | 1.37% | 0.012274 | 0.012641 | 0.011928 | 5,161,255.00 |
Apr 21 2024 | 0.012239 | -0.000435 | -3.43% | 0.012669 | 0.013099 | 0.012073 | 5,311,174.00 |
Apr 20 2024 | 0.012674 | 0.000125 | 1.00% | 0.0126 | 0.012766 | 0.012214 | 5,372,570.00 |
Apr 19 2024 | 0.012549 | -0.000466 | -3.58% | 0.01302 | 0.013188 | 0.012037 | 4,508,729.00 |
Apr 18 2024 | 0.013015 | 0.000867 | 7.14% | 0.01213 | 0.013143 | 0.01213 | 4,280,031.00 |
Apr 17 2024 | 0.012148 | 0.000955 | 8.53% | 0.011233 | 0.012597 | 0.011146 | 6,536,607.00 |
Apr 16 2024 | 0.011193 | -0.00074 | -6.20% | 0.011866 | 0.01201 | 0.0108 | 7,706,162.00 |
Apr 15 2024 | 0.011933 | 0.000214 | 1.83% | 0.011717 | 0.012897 | 0.011629 | 6,579,337.00 |
Apr 14 2024 | 0.011719 | -0.000411 | -3.39% | 0.012188 | 0.012429 | 0.011044 | 7,285,893.00 |
Apr 13 2024 | 0.01213 | -0.001557 | -11.38% | 0.013673 | 0.013882 | 0.012 | 6,861,519.00 |
Apr 12 2024 | 0.013687 | -0.002242 | -14.07% | 0.016026 | 0.016895 | 0.013507 | 4,521,774.00 |
Apr 11 2024 | 0.015929 | -0.00000900 | -0.06% | 0.015857 | 0.016786 | 0.014352 | 3,850,635.00 |
Apr 10 2024 | 0.015938 | 0.002809 | 21.40% | 0.013091 | 0.017054 | 0.0128 | 4,888,571.00 |
Apr 09 2024 | 0.013129 | -0.001013 | -7.16% | 0.014055 | 0.014286 | 0.012841 | 5,498,815.00 |
Apr 08 2024 | 0.014142 | 0.000597 | 4.41% | 0.013749 | 0.016296 | 0.013544 | 6,292,491.00 |
Apr 07 2024 | 0.013545 | 0.00000400 | 0.03% | 0.013445 | 0.014228 | 0.013285 | 5,817,854.00 |
Apr 06 2024 | 0.013541 | -0.000464 | -3.31% | 0.014002 | 0.015 | 0.013217 | 5,100,048.00 |
Apr 05 2024 | 0.014005 | -0.001518 | -9.78% | 0.015474 | 0.015572 | 0.013976 | 6,735,857.00 |
Apr 04 2024 | 0.015523 | 0.000606 | 4.06% | 0.015216 | 0.016743 | 0.014292 | 5,837,030.00 |
Apr 03 2024 | 0.014917 | -0.001924 | -11.42% | 0.016777 | 0.017863 | 0.0147 | 6,025,067.00 |
Apr 02 2024 | 0.016841 | -0.000793 | -4.50% | 0.01793 | 0.018094 | 0.016 | 4,121,861.00 |
Apr 01 2024 | 0.017634 | -0.002165 | -10.93% | 0.019823 | 0.020268 | 0.017429 | 5,325,225.00 |
Mar 31 2024 | 0.019799 | -0.0001 | -0.50% | 0.019898 | 0.021234 | 0.019514 | 4,483,462.00 |
Mar 30 2024 | 0.019899 | 0.002853 | 16.74% | 0.017024 | 0.022414 | 0.016977 | 4,766,837.00 |
Mar 29 2024 | 0.017046 | 0.003969 | 30.35% | 0.013284 | 0.018416 | 0.01245 | 6,119,189.00 |
Mar 28 2024 | 0.013077 | 0.000549 | 4.38% | 0.012584 | 0.013283 | 0.012063 | 5,298,262.00 |
Mar 27 2024 | 0.012528 | 0.00044 | 3.64% | 0.012235 | 0.013958 | 0.011985 | 5,116,182.00 |
Mar 26 2024 | 0.012088 | 0.000911 | 8.15% | 0.011494 | 0.01429 | 0.010999 | 5,826,796.00 |
Mar 25 2024 | 0.011177 | 0.003719 | 49.87% | 0.007469 | 0.013074 | 0.007389 | 12,539,594.00 |
Mar 24 2024 | 0.007458 | -0.000463 | -5.85% | 0.007918 | 0.007935 | 0.007277 | 15,081,892.00 |
Mar 23 2024 | 0.007921 | 0.000382 | 5.07% | 0.007526 | 0.007933 | 0.007497 | 14,162,625.00 |
Mar 22 2024 | 0.007539 | 0.000511 | 7.27% | 0.007199 | 0.008379 | 0.00717 | 15,154,938.00 |
Mar 21 2024 | 0.007028 | 0.001019 | 16.96% | 0.006018 | 0.00755 | 0.005883 | 19,743,702.00 |
Mar 20 2024 | 0.006009 | 0.000387 | 6.88% | 0.005548 | 0.00602 | 0.005307 | 24,467,377.00 |
Mar 19 2024 | 0.005622 | -0.000514 | -8.38% | 0.006093 | 0.006116 | 0.005507 | 24,658,927.00 |
Mar 18 2024 | 0.006136 | -0.00008 | -1.29% | 0.0062 | 0.006315 | 0.006053 | 23,276,976.00 |
Mar 17 2024 | 0.006216 | -0.000137 | -2.16% | 0.006352 | 0.00675 | 0.006061 | 24,442,700.00 |
Mar 16 2024 | 0.006353 | -0.000242 | -3.67% | 0.006581 | 0.006736 | 0.006346 | 23,382,277.00 |
Mar 15 2024 | 0.006595 | -0.000433 | -6.16% | 0.007026 | 0.007064 | 0.006543 | 18,583,011.00 |
Mar 14 2024 | 0.007028 | -0.000217 | -3.00% | 0.007249 | 0.007362 | 0.006853 | 15,400,561.00 |
Mar 13 2024 | 0.007245 | 0.000312 | 4.50% | 0.00684 | 0.007251 | 0.006791 | 18,687,674.00 |
Mar 12 2024 | 0.006933 | 0.000015 | 0.22% | 0.006918 | 0.007174 | 0.006667 | 7,845,424.00 |
Mar 11 2024 | 0.006918 | 0.000019 | 0.28% | 0.006915 | 0.007074 | 0.006834 | 8,490,477.00 |
Mar 10 2024 | 0.006899 | -0.000146 | -2.07% | 0.007035 | 0.007354 | 0.006726 | 8,997,711.00 |
Mar 09 2024 | 0.007045 | -0.000097 | -1.36% | 0.007162 | 0.00717 | 0.007 | 9,801,680.00 |
Mar 08 2024 | 0.007142 | -0.000334 | -4.47% | 0.007486 | 0.007838 | 0.007136 | 8,926,391.00 |
Mar 07 2024 | 0.007476 | -0.000226 | -2.93% | 0.007701 | 0.008119 | 0.007214 | 7,588,311.00 |
Mar 06 2024 | 0.007702 | -0.000188 | -2.38% | 0.007894 | 0.008096 | 0.007666 | 7,792,892.00 |
Mar 05 2024 | 0.00789 | 0.000038 | 0.48% | 0.007866 | 0.008318 | 0.007493 | 8,486,658.00 |
Mar 04 2024 | 0.007852 | -0.000301 | -3.69% | 0.008155 | 0.008304 | 0.007816 | 7,498,449.00 |
Mar 03 2024 | 0.008153 | -0.000283 | -3.35% | 0.00841 | 0.008549 | 0.008105 | 7,660,220.00 |
Mar 02 2024 | 0.008436 | 0.000067 | 0.80% | 0.00837 | 0.008566 | 0.008324 | 6,681,082.00 |
Mar 01 2024 | 0.008369 | -0.001962 | -18.99% | 0.01023 | 0.010281 | 0.008003 | 7,694,064.00 |
Feb 29 2024 | 0.010331 | 0.000152 | 1.49% | 0.010185 | 0.010598 | 0.009833 | 5,531,825.00 |
Feb 28 2024 | 0.010179 | -0.000309 | -2.95% | 0.010521 | 0.010559 | 0.009696 | 2,592,438.00 |
Feb 27 2024 | 0.010488 | 0.000191 | 1.85% | 0.010296 | 0.010605 | 0.01014 | 1,299,385.00 |
Feb 26 2024 | 0.010297 | 0.000088 | 0.86% | 0.010221 | 0.010345 | 0.009573 | 2,416,789.00 |
Feb 25 2024 | 0.010209 | -0.000322 | -3.06% | 0.010584 | 0.010584 | 0.00974 | 2,923,145.00 |
Feb 24 2024 | 0.010531 | 0.000617 | 6.22% | 0.00991 | 0.01152 | 0.009554 | 3,017,618.00 |
Feb 23 2024 | 0.009914 | -0.000703 | -6.62% | 0.010621 | 0.010636 | 0.009896 | 2,062,648.00 |
Feb 22 2024 | 0.010617 | 0.000453 | 4.46% | 0.01018 | 0.011509 | 0.010036 | 2,546,805.00 |
Feb 21 2024 | 0.010164 | -0.000086 | -0.84% | 0.010258 | 0.010349 | 0.010005 | 2,902,399.00 |