Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OLANDUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00033 | -0.000026 | -7.30% | 0.000355 | 0.000374 | 0.000316 | 30,673,875.00 |
| Jun 21 2024 | 0.000356 | 0.000022 | 6.59% | 0.000314 | 0.00042 | 0.000304 | 17,505,694.00 |
| Jun 20 2024 | 0.000334 | 0.000094 | 39.17% | 0.00024 | 0.00043 | 0.000237 | 35,305,356.00 |
| Jun 19 2024 | 0.00024 | -0.000015 | -5.88% | 0.00026 | 0.000265 | 0.000221 | 24,542,749.00 |
| Jun 18 2024 | 0.000255 | -0.000054 | -17.48% | 0.000309 | 0.000309 | 0.000254 | 29,425,353.00 |
| Jun 17 2024 | 0.000309 | -0.00002 | -6.08% | 0.000331 | 0.00034 | 0.00028 | 37,859,868.00 |
| Jun 16 2024 | 0.000329 | -0.000039 | -10.60% | 0.000368 | 0.000382 | 0.000326 | 40,672,861.00 |
| Jun 15 2024 | 0.000368 | 0.000023 | 6.67% | 0.000345 | 0.0004 | 0.000337 | 21,056,604.00 |
| Jun 14 2024 | 0.000345 | -0.000019 | -5.22% | 0.000365 | 0.000371 | 0.000337 | 22,621,795.00 |
| Jun 13 2024 | 0.000364 | -0.000023 | -5.94% | 0.000383 | 0.000393 | 0.000347 | 102,699,948.00 |
| Jun 12 2024 | 0.000387 | 0.000011 | 2.93% | 0.000375 | 0.000399 | 0.000358 | 98,662,284.00 |
| Jun 11 2024 | 0.000376 | 0.00000300 | 0.80% | 0.000417 | 0.000419 | 0.000365 | 26,304,812.00 |
| Jun 10 2024 | 0.000373 | -0.000038 | -9.25% | 0.000409 | 0.000423 | 0.00037 | 130,359,023.00 |
| Jun 09 2024 | 0.000411 | -0.000045 | -9.87% | 0.000456 | 0.000458 | 0.0004 | 21,532,085.00 |
| Jun 08 2024 | 0.000456 | 0.000037 | 8.83% | 0.000415 | 0.000456 | 0.000387 | 79,642,480.00 |
| Jun 07 2024 | 0.000419 | -0.000026 | -5.84% | 0.000445 | 0.000482 | 0.000413 | 39,792,697.00 |
| Jun 06 2024 | 0.000445 | 0.000016 | 3.73% | 0.000416 | 0.00046 | 0.00041 | 32,977,223.00 |
| Jun 05 2024 | 0.000429 | 0.00000300 | 0.70% | 0.000412 | 0.00044 | 0.00041 | 56,944,531.00 |
| Jun 04 2024 | 0.000426 | -0.000032 | -6.99% | 0.000458 | 0.000498 | 0.000425 | 25,090,387.00 |
| Jun 03 2024 | 0.000458 | -0.000015 | -3.17% | 0.000471 | 0.000496 | 0.00045 | 27,745,198.00 |
| Jun 02 2024 | 0.000473 | -0.000011 | -2.27% | 0.000487 | 0.000579 | 0.000457 | 40,646,847.00 |
| Jun 01 2024 | 0.000484 | -0.00000100 | -0.21% | 0.000485 | 0.000516 | 0.000455 | 30,183,614.00 |
| May 31 2024 | 0.000485 | 0.00000400 | 0.83% | 0.000481 | 0.000522 | 0.00045 | 35,312,822.00 |
| May 30 2024 | 0.000481 | -0.000074 | -13.33% | 0.000543 | 0.000593 | 0.000442 | 80,862,349.00 |
| May 29 2024 | 0.000555 | -0.000056 | -9.17% | 0.000613 | 0.00072 | 0.000528 | 164,195,708.00 |
| May 28 2024 | 0.000611 | -0.00007 | -10.28% | 0.000688 | 0.000747 | 0.000605 | 112,075,816.00 |
| May 27 2024 | 0.000681 | -0.000478 | -41.24% | 0.001163 | 0.001213 | 0.000508 | 93,742,512.00 |
| May 26 2024 | 0.001159 | -0.000011 | -0.94% | 0.001175 | 0.001229 | 0.001128 | 27,411,685.00 |
| May 25 2024 | 0.00117 | 0.000071 | 6.46% | 0.00115 | 0.001247 | 0.001098 | 23,186,535.00 |
| May 24 2024 | 0.001099 | -0.000051 | -4.43% | 0.00115 | 0.001163 | 0.001051 | 20,956,006.00 |
| May 23 2024 | 0.00115 | 0.000056 | 5.12% | 0.001094 | 0.001172 | 0.001053 | 9,700,766.00 |
| May 22 2024 | 0.001094 | 0.00005 | 4.79% | 0.001049 | 0.001193 | 0.000985 | 7,389,100.00 |
| May 21 2024 | 0.001044 | 0.000015 | 1.46% | 0.001072 | 0.001076 | 0.000987 | 9,072,294.00 |
| May 20 2024 | 0.001029 | 0.000051 | 5.21% | 0.000988 | 0.001029 | 0.000949 | 25,096,266.00 |
| May 19 2024 | 0.000978 | -0.000066 | -6.32% | 0.001044 | 0.001044 | 0.000935 | 11,757,859.00 |
| May 18 2024 | 0.001044 | 0.000088 | 9.21% | 0.000959 | 0.001078 | 0.000954 | 22,268,409.00 |
| May 17 2024 | 0.000956 | -0.000089 | -8.52% | 0.000969 | 0.001045 | 0.000956 | 17,950,365.00 |
| May 16 2024 | 0.001045 | 0.000053 | 5.34% | 0.000996 | 0.001046 | 0.000933 | 7,171,536.00 |
| May 15 2024 | 0.000992 | 0.00000700 | 0.71% | 0.000986 | 0.001113 | 0.000973 | 5,311,639.00 |
| May 14 2024 | 0.000985 | -0.000098 | -9.05% | 0.001081 | 0.0011 | 0.000966 | 16,320,518.00 |
| May 13 2024 | 0.001083 | 0.000048 | 4.64% | 0.001039 | 0.001113 | 0.00102 | 6,336,069.00 |
| May 12 2024 | 0.001035 | 0.00000800 | 0.78% | 0.001069 | 0.001097 | 0.001035 | 5,010,693.00 |
| May 11 2024 | 0.001027 | 0.000023 | 2.29% | 0.00103 | 0.001089 | 0.00099 | 5,035,923.00 |
| May 10 2024 | 0.001004 | -0.000059 | -5.55% | 0.001098 | 0.00114 | 0.001003 | 10,171,067.00 |
| May 09 2024 | 0.001063 | -0.000021 | -1.94% | 0.001138 | 0.001138 | 0.00103 | 4,058,302.00 |
| May 08 2024 | 0.001084 | -0.000018 | -1.63% | 0.001102 | 0.001164 | 0.001065 | 2,805,273.00 |
| May 07 2024 | 0.001102 | -0.000028 | -2.48% | 0.001112 | 0.001124 | 0.001077 | 3,323,965.00 |
| May 06 2024 | 0.00113 | 0.000015 | 1.35% | 0.001134 | 0.001147 | 0.00111 | 9,084,361.00 |
| May 05 2024 | 0.001115 | 0.00000600 | 0.54% | 0.00111 | 0.001115 | 0.001079 | 11,319,489.00 |
| May 04 2024 | 0.001109 | 0.000026 | 2.40% | 0.001077 | 0.001136 | 0.001074 | 8,185,076.00 |
| May 03 2024 | 0.001083 | -0.000037 | -3.30% | 0.00112 | 0.001121 | 0.00108 | 12,384,474.00 |
| May 02 2024 | 0.00112 | -0.00000200 | -0.18% | 0.001122 | 0.001219 | 0.001106 | 11,991,236.00 |
| May 01 2024 | 0.001122 | 0.000014 | 1.26% | 0.001114 | 0.001125 | 0.001073 | 9,534,488.00 |
| Apr 30 2024 | 0.001108 | -0.000087 | -7.28% | 0.001219 | 0.001219 | 0.001091 | 9,734,567.00 |
| Apr 29 2024 | 0.001195 | -0.000064 | -5.08% | 0.001237 | 0.001241 | 0.001154 | 38,762,187.00 |
| Apr 28 2024 | 0.001259 | 0.000085 | 7.24% | 0.001191 | 0.001269 | 0.001162 | 7,356,131.00 |
| Apr 27 2024 | 0.001174 | 0.000016 | 1.38% | 0.001184 | 0.001196 | 0.001158 | 26,325,037.00 |
| Apr 26 2024 | 0.001158 | -0.00001 | -0.86% | 0.001168 | 0.001189 | 0.00115 | 6,248,699.00 |
| Apr 25 2024 | 0.001168 | -0.000013 | -1.10% | 0.001181 | 0.001207 | 0.001149 | 4,450,088.00 |
| Apr 24 2024 | 0.001181 | -0.000028 | -2.32% | 0.001208 | 0.001262 | 0.001159 | 7,091,588.00 |
| Apr 23 2024 | 0.001209 | 0.00000100 | 0.08% | 0.001208 | 0.001245 | 0.001191 | 9,556,186.00 |
| Apr 22 2024 | 0.001208 | -0.000033 | -2.66% | 0.001254 | 0.001259 | 0.001189 | 10,245,819.00 |
| Apr 21 2024 | 0.001241 | -0.00000800 | -0.64% | 0.001249 | 0.001274 | 0.001224 | 41,201,754.00 |
| Apr 20 2024 | 0.001249 | 0.000091 | 7.86% | 0.001158 | 0.00125 | 0.001153 | 4,948,260.00 |
| Apr 19 2024 | 0.001158 | -0.000076 | -6.16% | 0.001213 | 0.001268 | 0.00112 | 7,942,490.00 |
| Apr 18 2024 | 0.001234 | 0.000014 | 1.15% | 0.00122 | 0.001235 | 0.001182 | 2,510,217.00 |
| Apr 17 2024 | 0.00122 | -0.00000500 | -0.41% | 0.001225 | 0.001243 | 0.001197 | 6,125,746.00 |
| Apr 16 2024 | 0.001225 | -0.000048 | -3.77% | 0.00127 | 0.001316 | 0.001196 | 4,310,484.00 |
| Apr 15 2024 | 0.001273 | 0.000073 | 6.08% | 0.001245 | 0.001284 | 0.001226 | 2,166,038.00 |
| Apr 14 2024 | 0.0012 | 0.000188 | 18.58% | 0.001452 | 0.001452 | 0.001078 | 1,318,556.00 |
| Apr 13 2024 | 0.001012 | -0.000189 | -15.74% | 0.001452 | 0.001452 | 0.000962 | 27,765,748.00 |
| Apr 12 2024 | 0.001201 | -0.00012 | -9.08% | 0.001321 | 0.001408 | 0.001189 | 28,177,394.00 |
| Apr 11 2024 | 0.001321 | -0.000132 | -9.08% | 0.001452 | 0.001457 | 0.001316 | 7,310,391.00 |
| Apr 10 2024 | 0.001453 | 0.000058 | 4.16% | 0.001398 | 0.0016 | 0.001375 | 6,129,957.00 |
| Apr 09 2024 | 0.001395 | -0.000012 | -0.85% | 0.001398 | 0.001447 | 0.00139 | 8,552,515.00 |
| Apr 08 2024 | 0.001407 | 0.000035 | 2.55% | 0.001376 | 0.001455 | 0.001332 | 24,281,088.00 |
| Apr 07 2024 | 0.001372 | -0.00001 | -0.72% | 0.001381 | 0.001496 | 0.001362 | 9,919,173.00 |
| Apr 06 2024 | 0.001382 | 0.000073 | 5.58% | 0.001309 | 0.00144 | 0.001301 | 26,005,867.00 |
| Apr 05 2024 | 0.001309 | -0.00000700 | -0.53% | 0.00131 | 0.00134 | 0.001291 | 10,246,192.00 |
| Apr 04 2024 | 0.001316 | -0.000057 | -4.15% | 0.001393 | 0.001425 | 0.001291 | 50,403,931.00 |
| Apr 03 2024 | 0.001373 | -0.000046 | -3.24% | 0.001426 | 0.001454 | 0.00137 | 7,229,854.00 |
| Apr 02 2024 | 0.001419 | -0.000038 | -2.61% | 0.001457 | 0.001476 | 0.001372 | 10,214,914.00 |
| Apr 01 2024 | 0.001457 | -0.000027 | -1.82% | 0.001493 | 0.001531 | 0.00145 | 8,119,340.00 |
| Mar 31 2024 | 0.001484 | -0.00000800 | -0.54% | 0.001492 | 0.001514 | 0.001424 | 9,755,642.00 |
| Mar 30 2024 | 0.001492 | 0.000098 | 7.03% | 0.001394 | 0.001514 | 0.001388 | 9,903,215.00 |
| Mar 29 2024 | 0.001394 | -0.000033 | -2.31% | 0.001427 | 0.001486 | 0.001372 | 11,495,982.00 |
| Mar 28 2024 | 0.001427 | -0.000131 | -8.41% | 0.001558 | 0.001744 | 0.00142 | 12,468,322.00 |
| Mar 27 2024 | 0.001558 | 0.000155 | 11.05% | 0.001398 | 0.001567 | 0.001391 | 15,358,404.00 |
| Mar 26 2024 | 0.001403 | -0.000029 | -2.03% | 0.001434 | 0.001454 | 0.001378 | 17,010,447.00 |
| Mar 25 2024 | 0.001432 | 0.000021 | 1.49% | 0.001412 | 0.001473 | 0.00138 | 29,109,053.00 |
| Mar 24 2024 | 0.001411 | 0.000021 | 1.51% | 0.00138 | 0.001427 | 0.001331 | 13,358,440.00 |
| Mar 23 2024 | 0.00139 | 0.000102 | 7.92% | 0.001286 | 0.001414 | 0.001239 | 14,865,938.00 |
