Register for real-time alerts, custom portfolio, and market movers
OCEANUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.5601 | -0.0342 | -5.75% | 0.593 | 0.6041 | 0.5353 | 643,100.00 |
| Jul 22 2024 | 0.5943 | -0.0468 | -7.30% | 0.6414 | 0.6481 | 0.593 | 550,205.00 |
| Jul 21 2024 | 0.6411 | 0.0115 | 1.83% | 0.6294 | 0.6449 | 0.597 | 546,073.00 |
| Jul 20 2024 | 0.6296 | -0.0068 | -1.07% | 0.6385 | 0.6512 | 0.6181 | 373,218.00 |
| Jul 19 2024 | 0.6364 | 0.0286 | 4.71% | 0.6046 | 0.6451 | 0.5906 | 475,810.00 |
| Jul 18 2024 | 0.6078 | -0.0207 | -3.29% | 0.6303 | 0.6488 | 0.5953 | 493,984.00 |
| Jul 17 2024 | 0.6285 | 0.0093 | 1.50% | 0.6172 | 0.6718 | 0.6131 | 1,090,084.00 |
| Jul 16 2024 | 0.6192 | 0.0086 | 1.41% | 0.6141 | 0.6389 | 0.5703 | 1,434,298.00 |
| Jul 15 2024 | 0.6106 | 0.0698 | 12.91% | 0.5379 | 0.619 | 0.5321 | 1,579,620.00 |
| Jul 14 2024 | 0.5408 | 0.0431 | 8.66% | 0.4991 | 0.5452 | 0.4986 | 1,101,875.00 |
| Jul 13 2024 | 0.4977 | -0.007 | -1.39% | 0.5119 | 0.5255 | 0.4914 | 444,651.00 |
| Jul 12 2024 | 0.5047 | 0.0115 | 2.33% | 0.4972 | 0.5072 | 0.4775 | 425,395.00 |
| Jul 11 2024 | 0.4932 | -0.0222 | -4.31% | 0.5148 | 0.5329 | 0.4923 | 566,053.00 |
| Jul 10 2024 | 0.5154 | -0.004 | -0.77% | 0.5205 | 0.5369 | 0.5046 | 1,066,298.00 |
| Jul 09 2024 | 0.5194 | 0.0205 | 4.11% | 0.501 | 0.5241 | 0.4925 | 848,644.00 |
| Jul 08 2024 | 0.4989 | 0.017 | 3.53% | 0.4842 | 0.5386 | 0.4596 | 1,132,624.00 |
| Jul 07 2024 | 0.4819 | -0.0502 | -9.43% | 0.5321 | 0.537 | 0.481 | 542,163.00 |
| Jul 06 2024 | 0.5321 | 0.0303 | 6.04% | 0.5039 | 0.5554 | 0.4958 | 817,468.00 |
| Jul 05 2024 | 0.5018 | -0.0321 | -6.01% | 0.5324 | 0.5324 | 0.4571 | 1,885,357.00 |
| Jul 04 2024 | 0.5339 | -0.0049 | -0.91% | 0.542 | 0.5556 | 0.4988 | 1,743,355.00 |
| Jul 03 2024 | 0.5388 | -0.0292 | -5.14% | 0.5684 | 0.5731 | 0.520 | 1,623,447.00 |
| Jul 02 2024 | 0.568 | 0.0083 | 1.48% | 0.5575 | 0.5884 | 0.5324 | 2,456,313.00 |
| Jul 01 2024 | 0.5597 | -0.0475 | -7.82% | 0.6089 | 0.623 | 0.535 | 2,165,615.00 |
| Jun 30 2024 | 0.6072 | 0.0345 | 6.02% | 0.5758 | 0.6232 | 0.561 | 3,566,496.00 |
| Jun 29 2024 | 0.5727 | -0.018 | -3.05% | 0.595 | 0.612 | 0.561 | 2,105,861.00 |
| Jun 28 2024 | 0.5907 | -0.0524 | -8.15% | 0.6415 | 0.6498 | 0.5644 | 4,523,809.00 |
| Jun 27 2024 | 0.6431 | -0.0836 | -11.50% | 0.7228 | 0.7243 | 0.6021 | 9,069,707.00 |
| Jun 26 2024 | 0.7267 | 0.0613 | 9.21% | 0.6645 | 0.7618 | 0.664 | 2,975,483.00 |
| Jun 25 2024 | 0.6654 | -0.0023 | -0.34% | 0.6566 | 0.7157 | 0.650 | 6,392,995.00 |
| Jun 24 2024 | 0.6677 | 0.0764 | 12.92% | 0.5947 | 0.6868 | 0.568 | 4,077,836.00 |
| Jun 23 2024 | 0.5913 | -0.0245 | -3.98% | 0.6189 | 0.632 | 0.5886 | 2,276,493.00 |
| Jun 22 2024 | 0.6158 | -0.040 | -6.10% | 0.6569 | 0.661 | 0.6128 | 1,823,444.00 |
| Jun 21 2024 | 0.6558 | 0.0016 | 0.24% | 0.6567 | 0.6692 | 0.6321 | 4,612,931.00 |
| Jun 20 2024 | 0.6542 | 0.0354 | 5.72% | 0.620 | 0.6946 | 0.6153 | 8,089,992.00 |
| Jun 19 2024 | 0.6188 | 0.1079 | 21.12% | 0.5083 | 0.632 | 0.5038 | 6,401,605.00 |
| Jun 18 2024 | 0.5109 | -0.0506 | -9.01% | 0.5616 | 0.5626 | 0.4758 | 7,334,634.00 |
| Jun 17 2024 | 0.5615 | -0.0676 | -10.75% | 0.6304 | 0.6378 | 0.5318 | 3,351,076.00 |
| Jun 16 2024 | 0.6291 | 0.0042 | 0.67% | 0.6267 | 0.6383 | 0.615 | 1,115,640.00 |
| Jun 15 2024 | 0.6249 | -0.0101 | -1.59% | 0.6332 | 0.6493 | 0.6055 | 1,725,547.00 |
| Jun 14 2024 | 0.635 | -0.0443 | -6.52% | 0.6823 | 0.717 | 0.615 | 3,474,651.00 |
| Jun 13 2024 | 0.6793 | -0.0357 | -4.99% | 0.7112 | 1.00 | 0.6703 | 1,503,193.00 |
| Jun 12 2024 | 0.715 | 0.0364 | 5.36% | 0.6806 | 0.7424 | 0.6542 | 2,529,925.00 |
| Jun 11 2024 | 0.6786 | -0.0378 | -5.28% | 0.717 | 0.730 | 0.6633 | 2,809,382.00 |
| Jun 10 2024 | 0.7164 | -0.0414 | -5.46% | 0.7571 | 0.7597 | 0.7101 | 3,476,346.00 |
| Jun 09 2024 | 0.7578 | 0.0057 | 0.76% | 0.753 | 0.763 | 0.7412 | 1,522,637.00 |
| Jun 08 2024 | 0.7521 | -0.034 | -4.33% | 0.7833 | 0.7956 | 0.7346 | 1,719,378.00 |
| Jun 07 2024 | 0.7861 | -0.0864 | -9.90% | 0.8706 | 0.8797 | 0.7159 | 5,958,622.00 |
| Jun 06 2024 | 0.8725 | -0.0407 | -4.46% | 0.9117 | 0.9186 | 0.8575 | 1,378,959.00 |
| Jun 05 2024 | 0.9132 | 0.0091 | 1.01% | 0.9152 | 0.932 | 0.9024 | 1,367,243.00 |
| Jun 04 2024 | 0.9041 | 0.0067 | 0.75% | 0.8987 | 0.911 | 0.8807 | 835,494.00 |
| Jun 03 2024 | 0.8974 | 0.0156 | 1.77% | 0.8833 | 0.9209 | 0.8699 | 990,945.00 |
| Jun 02 2024 | 0.8818 | -0.0117 | -1.31% | 0.8938 | 0.9041 | 0.8664 | 769,214.00 |
| Jun 01 2024 | 0.8935 | -0.009 | -1.00% | 0.9005 | 0.9028 | 0.8845 | 694,934.00 |
| May 31 2024 | 0.9025 | -0.0144 | -1.57% | 0.9132 | 0.9261 | 0.8797 | 1,073,720.00 |
| May 30 2024 | 0.9169 | -0.0031 | -0.34% | 0.9244 | 0.9577 | 0.8848 | 2,245,296.00 |
| May 29 2024 | 0.920 | -0.0161 | -1.72% | 0.937 | 0.9764 | 0.917 | 2,201,995.00 |
| May 28 2024 | 0.9361 | -0.0224 | -2.34% | 0.9586 | 0.9607 | 0.9145 | 1,409,801.00 |
| May 27 2024 | 0.9585 | 0.0222 | 2.37% | 0.9403 | 0.9777 | 0.930 | 1,600,035.00 |
| May 26 2024 | 0.9363 | -0.0251 | -2.61% | 0.9603 | 0.9657 | 0.9212 | 701,302.00 |
| May 25 2024 | 0.9614 | -0.0077 | -0.79% | 0.9663 | 0.9857 | 0.9568 | 585,921.00 |
| May 24 2024 | 0.9691 | -0.0149 | -1.51% | 0.9812 | 1.01 | 0.9425 | 1,193,939.00 |
| May 23 2024 | 0.984 | -0.076 | -7.17% | 1.06 | 1.07 | 0.9412 | 3,498,068.00 |
| May 22 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.11 | 1.04 | 4,090,501.00 |
| May 21 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.08 | 0.9985 | 3,549,826.00 |
| May 20 2024 | 1.02 | 0.100 | 10.81% | 0.9204 | 1.03 | 0.9082 | 3,050,987.00 |
| May 19 2024 | 0.9205 | -0.0352 | -3.68% | 0.9544 | 0.9675 | 0.9148 | 1,156,899.00 |
| May 18 2024 | 0.9557 | -0.0233 | -2.38% | 0.9772 | 1.01 | 0.9467 | 996,325.00 |
| May 17 2024 | 0.979 | 0.0278 | 2.92% | 0.9512 | 0.991 | 0.9295 | 1,213,350.00 |
| May 16 2024 | 0.9512 | 0.0105 | 1.12% | 0.9433 | 0.967 | 0.9032 | 2,403,929.00 |
| May 15 2024 | 0.9407 | 0.0973 | 11.54% | 0.8478 | 0.9479 | 0.833 | 2,192,777.00 |
| May 14 2024 | 0.8434 | -0.0478 | -5.36% | 0.8937 | 0.9004 | 0.8356 | 1,242,361.00 |
| May 13 2024 | 0.8912 | -0.0204 | -2.24% | 0.8888 | 0.9336 | 0.8517 | 1,702,998.00 |
| May 12 2024 | 0.9116 | -0.011 | -1.19% | 0.9248 | 0.9414 | 0.9056 | 568,274.00 |
| May 11 2024 | 0.9226 | -0.0062 | -0.67% | 0.9332 | 0.9531 | 0.9194 | 644,468.00 |
| May 10 2024 | 0.9288 | -0.021 | -2.21% | 0.9452 | 0.9899 | 0.9005 | 2,069,568.00 |
| May 09 2024 | 0.9498 | 0.0456 | 5.04% | 0.9032 | 0.9731 | 0.8913 | 1,801,945.00 |
| May 08 2024 | 0.9042 | -0.0701 | -7.19% | 0.9755 | 0.9956 | 0.8877 | 2,872,543.00 |
| May 07 2024 | 0.9743 | -0.0151 | -1.53% | 0.9939 | 1.05 | 0.9692 | 1,801,083.00 |
| May 06 2024 | 0.9894 | 0.0053 | 0.54% | 0.9891 | 1.04 | 0.9663 | 2,233,648.00 |
| May 05 2024 | 0.9841 | 0.0774 | 8.54% | 0.9057 | 0.9998 | 0.8852 | 3,106,328.00 |
| May 04 2024 | 0.9067 | -0.0025 | -0.27% | 0.9092 | 0.9352 | 0.8978 | 1,430,564.00 |
| May 03 2024 | 0.9092 | 0.0605 | 7.13% | 0.8471 | 0.9265 | 0.8323 | 2,109,412.00 |
| May 02 2024 | 0.8487 | 0.0049 | 0.58% | 0.8371 | 0.8606 | 0.8068 | 1,427,270.00 |
| May 01 2024 | 0.8438 | -0.0029 | -0.34% | 0.8432 | 0.8609 | 0.7778 | 3,821,548.00 |
| Apr 30 2024 | 0.8467 | -0.0578 | -6.39% | 0.902 | 0.9192 | 0.8033 | 2,272,188.00 |
| Apr 29 2024 | 0.9045 | -0.0011 | -0.12% | 0.9063 | 0.9144 | 0.8725 | 1,997,230.00 |
| Apr 28 2024 | 0.9056 | -0.0112 | -1.22% | 0.9137 | 0.9567 | 0.8985 | 1,223,769.00 |
| Apr 27 2024 | 0.9168 | 0.0134 | 1.48% | 0.9047 | 0.9232 | 0.8669 | 1,950,630.00 |
| Apr 26 2024 | 0.9034 | -0.0534 | -5.58% | 0.9562 | 0.9593 | 0.8967 | 1,271,698.00 |
| Apr 25 2024 | 0.9568 | -0.0145 | -1.49% | 0.9723 | 0.9877 | 0.9286 | 2,008,470.00 |
