OEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.087 | -0.001 | -1.14% | 0.088 | 0.088 | 0.087 | 50,186 |
Jun 19 2024 | 0.088 | 0.011 | 14.29% | 0.082 | 0.089 | 0.082 | 125,442 |
Jun 18 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.078 | 0.077 | 63,969 |
Jun 17 2024 | 0.077 | -0.003 | -3.75% | 0.08 | 0.081 | 0.077 | 147,546 |
Jun 14 2024 | 0.08 | -0.002 | -2.44% | 0.083 | 0.083 | 0.08 | 47,041 |
Jun 13 2024 | 0.082 | 0.001 | 1.23% | 0.081 | 0.082 | 0.08 | 296,639 |
Jun 12 2024 | 0.081 | -0.007 | -7.95% | 0.081 | 0.081 | 0.081 | 6,903 |
Jun 11 2024 | 0.088 | -0.003 | -3.30% | 0.087 | 0.089 | 0.08 | 100,172 |
Jun 07 2024 | 0.091 | 0.002 | 2.25% | 0.093 | 0.093 | 0.089 | 35,268 |
Jun 06 2024 | 0.089 | 0.003 | 3.49% | 0.089 | 0.092 | 0.08 | 218,626 |
Jun 05 2024 | 0.086 | 0.005 | 6.17% | 0.082 | 0.086 | 0.082 | 9,983 |
Jun 04 2024 | 0.081 | 0.004 | 5.19% | 0.076 | 0.081 | 0.076 | 339,785 |
Jun 03 2024 | 0.077 | -0.004 | -4.94% | 0.081 | 0.081 | 0.076 | 244,202 |
May 31 2024 | 0.081 | -0.002 | -2.41% | 0.083 | 0.083 | 0.079 | 11,971 |
May 30 2024 | 0.083 | 0.005 | 6.41% | 0.083 | 0.083 | 0.079 | 8,430 |
May 29 2024 | 0.078 | -0.004 | -4.88% | 0.082 | 0.084 | 0.078 | 460,645 |
May 28 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 517 |
May 27 2024 | 0.082 | -0.002 | -2.38% | 0.084 | 0.084 | 0.082 | 199,703 |
May 24 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
May 23 2024 | 0.084 | -0.006 | -6.67% | 0.09 | 0.09 | 0.084 | 75,394 |
May 22 2024 | 0.09 | 0.003 | 3.45% | 0.09 | 0.09 | 0.09 | 15 |
May 21 2024 | 0.087 | -0.005 | -5.43% | 0.092 | 0.092 | 0.087 | 151,200 |
May 20 2024 | 0.092 | 0.00 | 0.00% | 0.093 | 0.093 | 0.092 | 103,476 |
May 17 2024 | 0.092 | 0.00 | 0.00% | 0.094 | 0.094 | 0.092 | 88,637 |
May 16 2024 | 0.092 | 0.00 | 0.00% | 0.092 | 0.092 | 0.092 | 0.00 |
May 15 2024 | 0.092 | 0.00 | 0.00% | 0.092 | 0.092 | 0.092 | 10,416 |
May 14 2024 | 0.092 | 0.00 | 0.00% | 0.092 | 0.092 | 0.092 | 0.00 |
May 13 2024 | 0.092 | -0.003 | -3.16% | 0.10 | 0.10 | 0.092 | 318,243 |
May 10 2024 | 0.095 | -0.01 | -9.52% | 0.105 | 0.105 | 0.095 | 175,316 |
May 09 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 8,343 |
May 08 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 4,439 |
May 07 2024 | 0.12 | 0.02 | 20.00% | 0.105 | 0.12 | 0.105 | 46,047 |
May 06 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
May 03 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 6,069 |
May 02 2024 | 0.105 | -0.01 | -8.70% | 0.105 | 0.105 | 0.105 | 48,758 |
May 01 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.10 | 75,965 |
Apr 30 2024 | 0.115 | -0.0025 | -2.13% | 0.115 | 0.115 | 0.115 | 511 |
Apr 29 2024 | 0.1175 | -0.005 | -4.08% | 0.125 | 0.125 | 0.115 | 39,818 |
Apr 26 2024 | 0.1225 | -0.0075 | -5.77% | 0.125 | 0.125 | 0.1225 | 82,940 |
Apr 24 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 55,217 |
Apr 23 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
Apr 22 2024 | 0.135 | -0.0025 | -1.82% | 0.13 | 0.14 | 0.13 | 18,770 |
Apr 19 2024 | 0.1375 | -0.0025 | -1.79% | 0.14 | 0.14 | 0.1375 | 17,527 |
Apr 18 2024 | 0.14 | -0.005 | -3.45% | 0.15 | 0.15 | 0.14 | 39,725 |
Apr 17 2024 | 0.145 | 0.01 | 7.41% | 0.145 | 0.145 | 0.13 | 26,544 |
Apr 16 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.13 | 89,613 |
Apr 15 2024 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.14 | 17,104 |
Apr 12 2024 | 0.135 | 0.01 | 8.00% | 0.125 | 0.135 | 0.125 | 67,908 |
Apr 11 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0.00 |
Apr 10 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.125 | 29,637 |
Apr 09 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 6,241 |
Apr 08 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0.00 |
Apr 05 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.125 | 2,012 |
Apr 04 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
Apr 03 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 7,371 |
Apr 02 2024 | 0.125 | -0.015 | -10.71% | 0.14 | 0.14 | 0.125 | 51,001 |
Mar 28 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Mar 27 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Mar 26 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.14 | 0.14 | 99 |
Mar 25 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.1425 | 25,766 |
Mar 22 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 89,594 |