Register to chat with like-minded investors on our interactive forums.
OCNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 1,473,609.00 |
| Apr 17 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 68,256,552.00 |
| Apr 16 2024 | 0.000637 | -0.000632 | -49.81% | 0.000634 | 0.000643 | 0.000617 | 87,265,345.00 |
| Apr 15 2024 | 0.001269 | 0.000611 | 92.85% | 0.000643 | 0.001337 | 0.000622 | 56,136,654.00 |
| Apr 14 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 21,481,425.00 |
| Apr 13 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 985,597.00 |
| Apr 12 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.001415 | 0.00066 | 1,800,587.00 |
| Apr 11 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 8,481,858.00 |
| Apr 10 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 2,991,176.00 |
| Apr 09 2024 | 0.000692 | -0.000742 | -51.74% | 0.000716 | 0.000717 | 0.000683 | 8,633,117.00 |
| Apr 08 2024 | 0.001434 | 0.00074 | 106.55% | 0.000685 | 0.001454 | 0.000679 | 54,624,890.00 |
| Apr 07 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 1,216,052.00 |
| Apr 06 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 63,833,350.00 |
| Apr 05 2024 | 0.00068 | -0.00000500 | -0.73% | 0.000685 | 0.000687 | 0.00066 | 14,994,189.00 |
| Apr 04 2024 | 0.000685 | 0.000023 | 3.48% | 0.000661 | 0.000693 | 0.000651 | 7,743,874.00 |
| Apr 03 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 985,988.00 |
| Apr 02 2024 | 0.000655 | -0.000743 | -53.17% | 0.000697 | 0.000697 | 0.000646 | 11,787,528.00 |
| Apr 01 2024 | 0.001397 | 0.000685 | 96.08% | 0.0007 | 0.001401 | 0.000697 | 121,087,421.00 |
| Mar 31 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 19,852,117.00 |
| Mar 30 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 23,628,458.00 |
| Mar 29 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 67,616,062.00 |
| Mar 28 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 152,624,672.00 |
| Mar 27 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0007 | 0.000717 | 0.000684 | 115,540,493.00 |
| Mar 26 2024 | 0.0007 | -0.000699 | -49.98% | 0.000698 | 0.000716 | 0.000694 | 142,816,953.00 |
| Mar 25 2024 | 0.001399 | 0.000725 | 107.70% | 0.000454 | 0.001424 | 0.000453 | 170,536,119.00 |
| Mar 24 2024 | 0.000673 | 0.00003 | 4.66% | 0.000641 | 0.000676 | 0.000638 | 150,379,734.00 |
| Mar 23 2024 | 0.000644 | 0.00000900 | 1.42% | 0.000637 | 0.000659 | 0.00063 | 99,217,811.00 |
| Mar 22 2024 | 0.000634 | -0.00002 | -3.05% | 0.000655 | 0.000666 | 0.000623 | 98,413,953.00 |
| Mar 21 2024 | 0.000655 | -0.000024 | -3.54% | 0.000679 | 0.000682 | 0.000646 | 110,264,158.00 |
| Mar 20 2024 | 0.000678 | 0.000056 | 9.00% | 0.000621 | 0.000681 | 0.000609 | 117,607,981.00 |
| Mar 19 2024 | 0.000622 | -0.000733 | -54.08% | 0.000677 | 0.000681 | 0.000615 | 116,147,227.00 |
| Mar 18 2024 | 0.001356 | 0.000672 | 98.28% | 0.000454 | 0.001377 | 0.000453 | 122,024,811.00 |
| Mar 17 2024 | 0.000684 | 0.000031 | 4.75% | 0.000656 | 0.001325 | 0.000646 | 89,323,470.00 |
| Mar 16 2024 | 0.000652 | -0.00074 | -53.14% | 0.000696 | 0.0007 | 0.00065 | 91,362,430.00 |
| Mar 15 2024 | 0.001393 | 0.000678 | 94.86% | 0.000454 | 0.00141 | 0.000453 | 151,657,913.00 |
| Mar 14 2024 | 0.000715 | -0.000017 | -2.32% | 0.000731 | 0.000738 | 0.000686 | 117,247,315.00 |
| Mar 13 2024 | 0.000731 | 0.000016 | 2.24% | 0.000714 | 0.000737 | 0.000713 | 125,398,518.00 |
| Mar 12 2024 | 0.000715 | -0.000728 | -50.45% | 0.000723 | 0.00073 | 0.000692 | 122,742,923.00 |
| Mar 11 2024 | 0.001443 | 0.000753 | 109.02% | 0.000454 | 0.001458 | 0.000453 | 197,811,361.00 |
| Mar 10 2024 | 0.00069 | 0.00000500 | 0.73% | 0.000685 | 0.0007 | 0.000683 | 130,266,365.00 |
| Mar 09 2024 | 0.000685 | 0.00000200 | 0.29% | 0.000683 | 0.000687 | 0.000681 | 126,674,849.00 |
| Mar 08 2024 | 0.000683 | 0.000012 | 1.79% | 0.00067 | 0.0007 | 0.000665 | 194,027,434.00 |
| Mar 07 2024 | 0.000671 | 0.00001 | 1.51% | 0.00066 | 0.000681 | 0.000657 | 101,045,423.00 |
| Mar 06 2024 | 0.000661 | 0.000017 | 2.64% | 0.000637 | 0.000676 | 0.000628 | 137,383,625.00 |
| Mar 05 2024 | 0.000644 | -0.000713 | -52.58% | 0.000683 | 0.000691 | 0.000607 | 197,507,009.00 |
| Mar 04 2024 | 0.001356 | 0.000726 | 115.29% | 0.000454 | 0.00137 | 0.000453 | 197,921,671.00 |
| Mar 03 2024 | 0.00063 | 0.00001 | 1.61% | 0.00062 | 0.000633 | 0.000615 | 135,942,714.00 |
| Mar 02 2024 | 0.00062 | -0.00000500 | -0.80% | 0.000625 | 0.000625 | 0.000616 | 186,176,393.00 |
| Mar 01 2024 | 0.000625 | 0.000011 | 1.79% | 0.000612 | 0.000632 | 0.000608 | 164,155,047.00 |
| Feb 29 2024 | 0.000614 | -0.00001 | -1.60% | 0.000623 | 0.000637 | 0.000605 | 191,580,049.00 |
| Feb 28 2024 | 0.000625 | 0.000055 | 9.65% | 0.00057 | 0.00064 | 0.000567 | 138,775,362.00 |
| Feb 27 2024 | 0.00057 | -0.000521 | -47.78% | 0.000546 | 0.000576 | 0.000545 | 127,334,432.00 |
| Feb 26 2024 | 0.00109 | 0.000573 | 110.66% | 0.000454 | 0.001099 | 0.000453 | 179,803,913.00 |
| Feb 25 2024 | 0.000518 | 0.00000200 | 0.39% | 0.000516 | 0.00052 | 0.000513 | 130,026,512.00 |
| Feb 24 2024 | 0.000516 | 0.00000700 | 1.38% | 0.000508 | 0.000517 | 0.000506 | 182,659,436.00 |
| Feb 23 2024 | 0.000509 | -0.00000400 | -0.78% | 0.000513 | 0.000515 | 0.000505 | 104,187,301.00 |
| Feb 22 2024 | 0.000513 | -0.00000700 | -1.35% | 0.000518 | 0.00052 | 0.000509 | 91,602,103.00 |
| Feb 21 2024 | 0.00052 | -0.00000400 | -0.76% | 0.000523 | 0.000524 | 0.000507 | 101,922,877.00 |
| Feb 20 2024 | 0.000523 | -0.000512 | -49.46% | 0.000518 | 0.00053 | 0.000508 | 209,199,139.00 |
| Feb 19 2024 | 0.001035 | 0.000514 | 98.56% | 0.000454 | 0.00105 | 0.000453 | 192,087,650.00 |
| Feb 18 2024 | 0.000521 | 0.00000400 | 0.77% | 0.000516 | 0.000524 | 0.000512 | 131,845,652.00 |
| Feb 17 2024 | 0.000517 | -0.00000500 | -0.96% | 0.000522 | 0.000522 | 0.000507 | 100,154,912.00 |
| Feb 16 2024 | 0.000522 | 0.00000300 | 0.58% | 0.000519 | 0.000525 | 0.000517 | 149,725,511.00 |
| Feb 15 2024 | 0.00052 | 0.00000086 | 0.17% | 0.000518 | 0.000529 | 0.000514 | 156,197,387.00 |
| Feb 14 2024 | 0.000519 | 0.000022 | 4.43% | 0.000497 | 0.000521 | 0.000493 | 137,309,400.00 |
| Feb 13 2024 | 0.000497 | -0.000504 | -50.37% | 0.0005 | 0.000504 | 0.000484 | 128,028,497.00 |
| Feb 12 2024 | 0.001001 | 0.000519 | 107.63% | 0.000454 | 0.001007 | 0.000453 | 147,841,858.00 |
| Feb 11 2024 | 0.000482 | 0.00000400 | 0.84% | 0.000477 | 0.000486 | 0.000476 | 102,634,852.00 |
| Feb 10 2024 | 0.000478 | 0.00000700 | 1.48% | 0.000472 | 0.000482 | 0.000469 | 137,434,728.00 |
| Feb 09 2024 | 0.000472 | 0.000018 | 3.97% | 0.000454 | 0.000482 | 0.000453 | 121,661,138.00 |
| Feb 08 2024 | 0.000454 | 0.000011 | 2.48% | 0.000444 | 0.000456 | 0.000444 | 92,959,981.00 |
| Feb 07 2024 | 0.000443 | 0.000012 | 2.78% | 0.000431 | 0.000444 | 0.000428 | 134,408,576.00 |
| Feb 06 2024 | 0.000431 | -0.000422 | -49.47% | 0.000427 | 0.000433 | 0.000425 | 207,853,485.00 |
| Feb 05 2024 | 0.000853 | 0.000428 | 100.49% | 0.00045 | 0.00087 | 0.000449 | 211,645,057.00 |
| Feb 04 2024 | 0.000425 | -0.00000400 | -0.93% | 0.00043 | 0.000431 | 0.000424 | 215,565,278.00 |
| Feb 03 2024 | 0.00043 | -0.00000200 | -0.46% | 0.000432 | 0.000434 | 0.000429 | 75,338,193.00 |
| Feb 02 2024 | 0.000432 | 0.00000100 | 0.23% | 0.000431 | 0.000434 | 0.000426 | 206,340,273.00 |
| Feb 01 2024 | 0.00043 | 0.00000400 | 0.94% | 0.000426 | 0.000433 | 0.000419 | 145,512,519.00 |
| Jan 31 2024 | 0.000426 | -0.00000200 | -0.47% | 0.00043 | 0.000437 | 0.000423 | 81,101,581.00 |
| Jan 30 2024 | 0.000428 | -0.000437 | -50.53% | 0.000432 | 0.000438 | 0.000427 | 131,036,580.00 |
| Jan 29 2024 | 0.000865 | 0.000444 | 105.67% | 0.00045 | 0.000866 | 0.000449 | 124,370,636.00 |
| Jan 28 2024 | 0.00042 | -0.00000086 | -0.20% | 0.000421 | 0.000428 | 0.000416 | 127,308,343.00 |
| Jan 27 2024 | 0.000421 | 0.00000300 | 0.72% | 0.000418 | 0.000422 | 0.000414 | 87,676,999.00 |
| Jan 26 2024 | 0.000419 | 0.00002 | 5.01% | 0.000399 | 0.000422 | 0.000398 | 81,817,835.00 |
| Jan 25 2024 | 0.000399 | -0.00000200 | -0.50% | 0.000401 | 0.000403 | 0.000395 | 140,961,852.00 |
| Jan 24 2024 | 0.000402 | 0.00000400 | 1.01% | 0.000399 | 0.000405 | 0.000394 | 187,568,433.00 |
| Jan 23 2024 | 0.000397 | -0.000393 | -49.71% | 0.000395 | 0.000401 | 0.000385 | 114,320,281.00 |
| Jan 22 2024 | 0.000791 | 0.000375 | 90.27% | 0.00045 | 0.000823 | 0.000449 | 97,746,641.00 |
| Jan 21 2024 | 0.000416 | -0.00000100 | -0.24% | 0.000417 | 0.000419 | 0.000415 | 77,975,967.00 |
| Jan 20 2024 | 0.000417 | 0.00000095 | 0.23% | 0.000416 | 0.000418 | 0.000414 | 147,670,421.00 |
