Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00064 | -0.00000200 | -0.31% | 0.000641 | 0.000651 | 0.000632 | 140,736,552.00 |
| Jul 17 2024 | 0.000642 | -0.00001 | -1.53% | 0.000651 | 0.000661 | 0.000639 | 46,468,659.00 |
| Jul 16 2024 | 0.000652 | -0.000643 | -49.65% | 0.000649 | 0.000654 | 0.000625 | 117,923,989.00 |
| Jul 15 2024 | 0.001295 | 0.000684 | 112.07% | 0.000569 | 0.001297 | 0.000537 | 111,364,088.00 |
| Jul 14 2024 | 0.000611 | 0.000018 | 3.04% | 0.000592 | 0.000614 | 0.000592 | 146,813,148.00 |
| Jul 13 2024 | 0.000592 | 0.000013 | 2.25% | 0.000579 | 0.000598 | 0.000578 | 62,942,393.00 |
| Jul 12 2024 | 0.000579 | 0.00000500 | 0.87% | 0.000573 | 0.000585 | 0.000566 | 117,861,299.00 |
| Jul 11 2024 | 0.000574 | -0.00000400 | -0.69% | 0.000576 | 0.000593 | 0.000571 | 165,206,841.00 |
| Jul 10 2024 | 0.000578 | -0.00000300 | -0.52% | 0.000579 | 0.000594 | 0.000572 | 13,790,058.00 |
| Jul 09 2024 | 0.00058 | -0.000553 | -48.81% | 0.000567 | 0.000582 | 0.000563 | 23,614,414.00 |
| Jul 08 2024 | 0.001133 | 0.000574 | 102.85% | 0.000569 | 0.001162 | 0.000537 | 122,240,358.00 |
| Jul 07 2024 | 0.000559 | -0.000023 | -3.95% | 0.000581 | 0.000584 | 0.000558 | 113,032,832.00 |
| Jul 06 2024 | 0.000582 | 0.000015 | 2.65% | 0.000566 | 0.000585 | 0.000561 | 119,893,764.00 |
| Jul 05 2024 | 0.000567 | -0.00000500 | -0.87% | 0.000569 | 0.000574 | 0.000537 | 131,397,942.00 |
| Jul 04 2024 | 0.000572 | -0.00003 | -4.98% | 0.000602 | 0.000604 | 0.000568 | 237,716,696.00 |
| Jul 03 2024 | 0.000602 | -0.000018 | -2.90% | 0.000621 | 0.000622 | 0.000593 | 239,381,342.00 |
| Jul 02 2024 | 0.00062 | -0.000636 | -50.63% | 0.000629 | 0.000632 | 0.000617 | 183,637,523.00 |
| Jul 01 2024 | 0.001256 | 0.000629 | 100.26% | 0.000677 | 0.001276 | 0.000676 | 205,274,450.00 |
| Jun 30 2024 | 0.000627 | 0.000019 | 3.12% | 0.000609 | 0.000629 | 0.000606 | 228,364,166.00 |
| Jun 29 2024 | 0.000608 | 0.00000500 | 0.83% | 0.000603 | 0.000611 | 0.000603 | 227,070,375.00 |
| Jun 28 2024 | 0.000603 | -0.000012 | -1.95% | 0.000616 | 0.000621 | 0.000599 | 222,345,775.00 |
| Jun 27 2024 | 0.000615 | -0.0006 | -49.36% | 0.000608 | 0.000623 | 0.000606 | 216,948,623.00 |
| Jun 26 2024 | 0.001216 | 0.000598 | 96.84% | 0.000677 | 0.001239 | 0.000676 | 162,320,837.00 |
| Jun 25 2024 | 0.000618 | 0.000014 | 2.32% | 0.000603 | 0.000624 | 0.000602 | 21,562,562.00 |
| Jun 24 2024 | 0.000603 | -0.00003 | -4.74% | 0.000632 | 0.000633 | 0.000586 | 94,765,237.00 |
| Jun 23 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000642 | 0.000645 | 0.000633 | 172,308,790.00 |
| Jun 22 2024 | 0.000642 | 0.00000200 | 0.31% | 0.000641 | 0.000645 | 0.000639 | 81,324.00 |
| Jun 21 2024 | 0.000641 | -0.00000800 | -1.23% | 0.000649 | 0.00065 | 0.000634 | 16,358,261.00 |
| Jun 20 2024 | 0.000649 | 0.00000035 | 0.05% | 0.00065 | 0.000664 | 0.000645 | 45,832,543.00 |
| Jun 19 2024 | 0.000648 | -0.00000200 | -0.31% | 0.000651 | 0.000657 | 0.000647 | 26,985,598.00 |
| Jun 18 2024 | 0.00065 | -0.000678 | -51.04% | 0.000665 | 0.000665 | 0.00064 | 90,265,664.00 |
| Jun 17 2024 | 0.001328 | 0.000662 | 99.34% | 0.000677 | 0.001345 | 0.000676 | 203,776,143.00 |
| Jun 16 2024 | 0.000666 | 0.00000500 | 0.76% | 0.000662 | 0.000669 | 0.00066 | 27,270,233.00 |
| Jun 15 2024 | 0.000662 | 0.00000200 | 0.30% | 0.00066 | 0.000664 | 0.000658 | 33,967,719.00 |
| Jun 14 2024 | 0.00066 | -0.000676 | -50.61% | 0.000668 | 0.000673 | 0.00065 | 89,163,326.00 |
| Jun 13 2024 | 0.001336 | 0.000653 | 95.77% | 0.000682 | 0.001338 | 0.000662 | 16,993,351.00 |
| Jun 12 2024 | 0.000682 | 0.00000900 | 1.34% | 0.000673 | 0.0007 | 0.000669 | 10,382,916.00 |
| Jun 11 2024 | 0.000674 | -0.000021 | -3.02% | 0.000695 | 0.000695 | 0.000662 | 9,172,425.00 |
| Jun 10 2024 | 0.000695 | -0.00000200 | -0.29% | 0.000677 | 0.001392 | 0.000676 | 62,945,560.00 |
| Jun 09 2024 | 0.000697 | 0.00000300 | 0.43% | 0.001386 | 0.001386 | 0.000692 | 64,923,064.00 |
| Jun 08 2024 | 0.000693 | -0.00000007 | -0.01% | 0.000693 | 0.000695 | 0.000692 | 26,646,207.00 |
| Jun 07 2024 | 0.000693 | -0.000014 | -1.98% | 0.000708 | 0.000719 | 0.000685 | 16,353,295.00 |
| Jun 06 2024 | 0.000708 | -0.000714 | -50.21% | 0.000712 | 0.000716 | 0.000702 | 84,607,558.00 |
| Jun 05 2024 | 0.001422 | 0.000716 | 101.52% | 0.000677 | 0.001435 | 0.000676 | 142,769,087.00 |
| Jun 04 2024 | 0.000706 | 0.000018 | 2.62% | 0.000688 | 0.00071 | 0.000686 | 13,528,115.00 |
| Jun 03 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000703 | 0.000676 | 57,445,574.00 |
| Jun 02 2024 | 0.000678 | 0.00000100 | 0.15% | 0.000677 | 0.000684 | 0.000674 | 77,986,361.00 |
| Jun 01 2024 | 0.000677 | 0.00000200 | 0.30% | 0.000675 | 0.000678 | 0.000674 | 58,240,984.00 |
| May 31 2024 | 0.000675 | -0.00000900 | -1.32% | 0.000684 | 0.00069 | 0.000666 | 26,569,534.00 |
| May 30 2024 | 0.000683 | 0.00000700 | 1.04% | 0.000676 | 0.000695 | 0.000671 | 47,178,796.00 |
| May 29 2024 | 0.000676 | -0.00000800 | -1.17% | 0.000683 | 0.000688 | 0.000671 | 4,883,676.00 |
| May 28 2024 | 0.000684 | -0.000703 | -50.70% | 0.000694 | 0.000695 | 0.000672 | 29,113,618.00 |
| May 27 2024 | 0.001387 | 0.000702 | 102.46% | 0.000591 | 0.001412 | 0.000588 | 74,333,360.00 |
| May 26 2024 | 0.000685 | -0.00000700 | -1.01% | 0.001385 | 0.001385 | 0.000682 | 152,065,574.00 |
| May 25 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000685 | 0.000695 | 0.000685 | 209,692,075.00 |
| May 24 2024 | 0.000686 | 0.00000700 | 1.03% | 0.000679 | 0.000692 | 0.000666 | 202,546.00 |
| May 23 2024 | 0.000679 | -0.000012 | -1.74% | 0.000691 | 0.0007 | 0.000665 | 108,330,539.00 |
| May 22 2024 | 0.000691 | -0.000011 | -1.57% | 0.000701 | 0.000706 | 0.00069 | 3,203,698.00 |
| May 21 2024 | 0.000702 | -0.000726 | -50.85% | 0.000714 | 0.000718 | 0.000692 | 4,561,350.00 |
| May 20 2024 | 0.001428 | 0.000765 | 115.56% | 0.000591 | 0.00143 | 0.000588 | 136,335,047.00 |
| May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 192,369,773.00 |
| May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 80,653,651.00 |
| May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 84,685,385.00 |
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.001334 | 0.000646 | 43,407,501.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.001234 | 0.000614 | 103,816,888.00 |
| May 14 2024 | 0.000616 | -0.000642 | -51.05% | 0.000629 | 0.000631 | 0.000611 | 25,465,866.00 |
| May 13 2024 | 0.001258 | 0.000643 | 104.57% | 0.000591 | 0.001269 | 0.000588 | 81,961,250.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 152,534,252.00 |
| May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 195,603,340.00 |
| May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 22,448,584.00 |
| May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 12,466,876.00 |
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 7,511,963.00 |
| May 07 2024 | 0.000625 | -0.000639 | -50.57% | 0.000632 | 0.000644 | 0.000623 | 8,438,526.00 |
| May 06 2024 | 0.001264 | 0.000624 | 97.44% | 0.000591 | 0.001306 | 0.000588 | 101,522,183.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 23,794,307.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 46,810,570.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 63,297,992.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.00117 | 0.000572 | 4,246,542.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 3,702,419.00 |
| Apr 30 2024 | 0.000608 | -0.000668 | -52.32% | 0.000638 | 0.000647 | 0.000591 | 50,944,196.00 |
| Apr 29 2024 | 0.001277 | 0.000647 | 102.65% | 0.000649 | 0.001284 | 0.000647 | 83,361,579.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 19,606,734.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 26,954,681.00 |
| Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.00129 | 0.000634 | 27,055,699.00 |
| Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 30,709,636.00 |
| Apr 24 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 16,687,812.00 |
| Apr 23 2024 | 0.000664 | -0.000674 | -50.40% | 0.000668 | 0.000672 | 0.000659 | 26,874,747.00 |
| Apr 22 2024 | 0.001337 | 0.000688 | 105.79% | 0.000649 | 0.001345 | 0.000647 | 52,859,820.00 |
| Apr 21 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 46,001,560.00 |
| Apr 20 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 77,343,207.00 |
