Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.05052 | -0.00161 | -3.09% | 0.05217 | 0.05246 | 0.05022 | 679,994.00 |
| Jun 20 2024 | 0.05213 | 0.00062 | 1.20% | 0.05154 | 0.0528 | 0.05151 | 289,842.00 |
| Jun 19 2024 | 0.05151 | 0.00138 | 2.75% | 0.05019 | 0.0543 | 0.05011 | 601,405.00 |
| Jun 18 2024 | 0.05013 | -0.0047 | -8.57% | 0.05481 | 0.05481 | 0.04932 | 665,441.00 |
| Jun 17 2024 | 0.05483 | -0.00221 | -3.87% | 0.05706 | 0.05729 | 0.0537 | 767,101.00 |
| Jun 16 2024 | 0.05704 | -0.0003 | -0.52% | 0.05732 | 0.05767 | 0.05668 | 526,356.00 |
| Jun 15 2024 | 0.05734 | -0.00007 | -0.12% | 0.05674 | 0.05822 | 0.05666 | 293,835.00 |
| Jun 14 2024 | 0.05741 | -0.00075 | -1.29% | 0.0582 | 0.05876 | 0.05725 | 266,118.00 |
| Jun 13 2024 | 0.05816 | -0.00084 | -1.42% | 0.05906 | 0.05982 | 0.05791 | 283,949.00 |
| Jun 12 2024 | 0.059 | -0.00007 | -0.12% | 0.05908 | 0.06097 | 0.05844 | 271,035.00 |
| Jun 11 2024 | 0.05907 | -0.00237 | -3.86% | 0.06136 | 0.06156 | 0.05794 | 386,185.00 |
| Jun 10 2024 | 0.06144 | -0.00171 | -2.71% | 0.06325 | 0.06392 | 0.06049 | 302,775.00 |
| Jun 09 2024 | 0.06315 | 0.00032 | 0.51% | 0.063 | 0.06379 | 0.0624 | 220,615.00 |
| Jun 08 2024 | 0.06283 | -0.0015 | -2.33% | 0.06456 | 0.06456 | 0.06268 | 435,514.00 |
| Jun 07 2024 | 0.06433 | -0.00403 | -5.90% | 0.06823 | 0.06892 | 0.06379 | 646,812.00 |
| Jun 06 2024 | 0.06836 | -0.0031 | -4.34% | 0.07131 | 0.07216 | 0.06791 | 407,260.00 |
| Jun 05 2024 | 0.07146 | 0.00418 | 6.21% | 0.0672 | 0.07289 | 0.06708 | 902,502.00 |
| Jun 04 2024 | 0.06728 | 0.00161 | 2.45% | 0.06564 | 0.06804 | 0.06544 | 820,189.00 |
| Jun 03 2024 | 0.06567 | 0.00278 | 4.42% | 0.06272 | 0.06662 | 0.06249 | 1,083,983.00 |
| Jun 02 2024 | 0.06289 | -0.0011 | -1.72% | 0.06394 | 0.06447 | 0.06273 | 280,659.00 |
| Jun 01 2024 | 0.06399 | 0.00028 | 0.44% | 0.06378 | 0.06479 | 0.06261 | 392,220.00 |
| May 31 2024 | 0.06371 | -0.00055 | -0.86% | 0.06402 | 0.06505 | 0.06284 | 727,936.00 |
| May 30 2024 | 0.06426 | 0.00269 | 4.37% | 0.06473 | 0.0668 | 0.06237 | 1,245,501.00 |
| May 29 2024 | 0.06157 | -0.00219 | -3.43% | 0.0637 | 0.0642 | 0.0611 | 1,004,876.00 |
| May 28 2024 | 0.06376 | -0.00048 | -0.75% | 0.06415 | 0.0644 | 0.0627 | 538,847.00 |
| May 27 2024 | 0.06424 | -0.00025 | -0.39% | 0.06491 | 0.06528 | 0.06277 | 662,963.00 |
| May 26 2024 | 0.06449 | -0.00265 | -3.95% | 0.06705 | 0.06723 | 0.06408 | 414,233.00 |
| May 25 2024 | 0.06714 | -0.00161 | -2.34% | 0.06872 | 0.06912 | 0.06696 | 413,514.00 |
| May 24 2024 | 0.06875 | 0.00185 | 2.77% | 0.06749 | 0.07252 | 0.06674 | 910,221.00 |
| May 23 2024 | 0.0669 | 0.00488 | 7.87% | 0.06199 | 0.10921 | 0.06192 | 2,542,784.00 |
| May 22 2024 | 0.06202 | 0.00073 | 1.19% | 0.06133 | 0.06284 | 0.06067 | 429,212.00 |
| May 21 2024 | 0.06129 | -0.00154 | -2.45% | 0.06292 | 0.0632 | 0.06036 | 524,838.00 |
| May 20 2024 | 0.06283 | 0.00281 | 4.68% | 0.06008 | 0.06327 | 0.05936 | 487,956.00 |
| May 19 2024 | 0.06002 | -0.00104 | -1.70% | 0.06093 | 0.06125 | 0.05964 | 254,447.00 |
| May 18 2024 | 0.06106 | -0.00012 | -0.20% | 0.06126 | 0.06126 | 0.06073 | 255,292.00 |
| May 17 2024 | 0.06118 | 0.00152 | 2.55% | 0.05967 | 0.0617 | 0.05917 | 411,217.00 |
| May 16 2024 | 0.05966 | -0.00012 | -0.20% | 0.0598 | 0.0605 | 0.05946 | 297,340.00 |
| May 15 2024 | 0.05978 | 0.00214 | 3.71% | 0.05786 | 0.05987 | 0.05705 | 405,530.00 |
| May 14 2024 | 0.05764 | -0.00341 | -5.59% | 0.06099 | 0.0613 | 0.0572 | 677,321.00 |
| May 13 2024 | 0.06105 | 0.00067 | 1.11% | 0.06017 | 0.06252 | 0.05893 | 668,136.00 |
| May 12 2024 | 0.06038 | 0.00078 | 1.31% | 0.05962 | 0.0608 | 0.05787 | 301,414.00 |
| May 11 2024 | 0.0596 | 0.00029 | 0.49% | 0.05906 | 0.0603 | 0.05813 | 364,196.00 |
| May 10 2024 | 0.05931 | -0.00068 | -1.13% | 0.06002 | 0.06203 | 0.05913 | 506,466.00 |
| May 09 2024 | 0.05999 | 0.00178 | 3.06% | 0.05846 | 0.06021 | 0.058 | 323,894.00 |
| May 08 2024 | 0.05821 | -0.00146 | -2.45% | 0.0597 | 0.06359 | 0.0574 | 676,733.00 |
| May 07 2024 | 0.05967 | -0.00127 | -2.08% | 0.0607 | 0.06213 | 0.05948 | 414,260.00 |
| May 06 2024 | 0.06094 | -0.00096 | -1.55% | 0.06151 | 0.06305 | 0.05992 | 330,043.00 |
| May 05 2024 | 0.0619 | -0.00234 | -3.64% | 0.06711 | 0.06835 | 0.06162 | 528,301.00 |
| May 04 2024 | 0.06424 | 0.00194 | 3.11% | 0.06225 | 0.06749 | 0.0605 | 499,204.00 |
| May 03 2024 | 0.0623 | 0.00017 | 0.27% | 0.06205 | 0.06298 | 0.06017 | 461,073.00 |
| May 02 2024 | 0.06213 | 0.0012 | 1.97% | 0.06124 | 0.06253 | 0.06068 | 360,243.00 |
| May 01 2024 | 0.06093 | 0.00159 | 2.68% | 0.05929 | 0.06278 | 0.05526 | 564,595.00 |
| Apr 30 2024 | 0.05934 | -0.00647 | -9.83% | 0.06601 | 0.0661 | 0.05809 | 494,519.00 |
| Apr 29 2024 | 0.06581 | -0.00035 | -0.53% | 0.06609 | 0.0664 | 0.06483 | 255,276.00 |
| Apr 28 2024 | 0.06616 | 0.00094 | 1.44% | 0.06521 | 0.07032 | 0.06418 | 854,687.00 |
| Apr 27 2024 | 0.06522 | 0.00177 | 2.79% | 0.06285 | 0.06678 | 0.06206 | 790,603.00 |
| Apr 26 2024 | 0.06345 | -0.00129 | -1.99% | 0.06457 | 0.06467 | 0.06188 | 611,200.00 |
| Apr 25 2024 | 0.06474 | -0.00101 | -1.54% | 0.06579 | 0.0659 | 0.06269 | 520,434.00 |
| Apr 24 2024 | 0.06575 | -0.00088 | -1.32% | 0.06713 | 0.06884 | 0.06567 | 572,175.00 |
| Apr 23 2024 | 0.06663 | -0.00153 | -2.24% | 0.06796 | 0.0687 | 0.06636 | 628,488.00 |
| Apr 22 2024 | 0.06816 | 0.00083 | 1.23% | 0.06686 | 0.0694 | 0.0654 | 308,774.00 |
| Apr 21 2024 | 0.06733 | 0.00187 | 2.86% | 0.06586 | 0.0682 | 0.065 | 557,282.00 |
| Apr 20 2024 | 0.06546 | 0.00092 | 1.43% | 0.0644 | 0.0665 | 0.06237 | 368,151.00 |
| Apr 19 2024 | 0.06454 | -0.00045 | -0.69% | 0.06484 | 0.0662 | 0.06056 | 508,270.00 |
| Apr 18 2024 | 0.06499 | 0.00321 | 5.20% | 0.06189 | 0.0664 | 0.06106 | 386,729.00 |
| Apr 17 2024 | 0.06178 | -0.00159 | -2.51% | 0.06307 | 0.06449 | 0.06033 | 365,017.00 |
| Apr 16 2024 | 0.06337 | -0.00076 | -1.19% | 0.06479 | 0.06485 | 0.05978 | 700,472.00 |
| Apr 15 2024 | 0.06413 | -0.00527 | -7.59% | 0.0697 | 0.0704 | 0.06333 | 629,327.00 |
| Apr 14 2024 | 0.0694 | 0.00295 | 4.44% | 0.0663 | 0.0694 | 0.06463 | 922,347.00 |
| Apr 13 2024 | 0.06645 | -0.00665 | -9.10% | 0.07356 | 0.0739 | 0.06515 | 774,895.00 |
| Apr 12 2024 | 0.0731 | -0.00616 | -7.77% | 0.07919 | 0.08097 | 0.07256 | 622,207.00 |
| Apr 11 2024 | 0.07926 | -0.00096 | -1.20% | 0.08023 | 0.0811 | 0.07865 | 336,581.00 |
| Apr 10 2024 | 0.08022 | -0.00216 | -2.62% | 0.08217 | 0.08258 | 0.077 | 405,957.00 |
| Apr 09 2024 | 0.08238 | -0.00402 | -4.65% | 0.08658 | 0.0872 | 0.0818 | 327,268.00 |
| Apr 08 2024 | 0.0864 | 0.00503 | 6.18% | 0.08164 | 0.08998 | 0.08102 | 433,283.00 |
| Apr 07 2024 | 0.08137 | 0.00144 | 1.80% | 0.08007 | 0.0846 | 0.07997 | 305,242.00 |
| Apr 06 2024 | 0.07993 | 0.00132 | 1.68% | 0.07869 | 0.08071 | 0.07864 | 330,585.00 |
| Apr 05 2024 | 0.07861 | -0.00154 | -1.92% | 0.08011 | 0.08217 | 0.07649 | 1,172,251.00 |
| Apr 04 2024 | 0.08015 | 0.00185 | 2.36% | 0.07845 | 0.08175 | 0.07779 | 375,022.00 |
| Apr 03 2024 | 0.0783 | -0.00073 | -0.92% | 0.07905 | 0.082 | 0.07824 | 376,660.00 |
| Apr 02 2024 | 0.07903 | -0.00285 | -3.48% | 0.08056 | 0.08233 | 0.07659 | 1,215,267.00 |
| Apr 01 2024 | 0.08188 | -0.01271 | -13.44% | 0.09418 | 0.09555 | 0.08063 | 2,472,578.00 |
| Mar 31 2024 | 0.09459 | 0.00283 | 3.08% | 0.09151 | 0.09578 | 0.09084 | 610,868.00 |
| Mar 30 2024 | 0.09176 | -0.00283 | -2.99% | 0.09462 | 0.09493 | 0.09085 | 361,841.00 |
| Mar 29 2024 | 0.09459 | -0.00052 | -0.55% | 0.09535 | 0.09578 | 0.09164 | 1,427,328.00 |
| Mar 28 2024 | 0.09511 | -0.00085 | -0.89% | 0.09551 | 0.0968 | 0.09321 | 612,538.00 |
| Mar 27 2024 | 0.09596 | -0.00125 | -1.29% | 0.09764 | 0.09865 | 0.0937 | 809,705.00 |
| Mar 26 2024 | 0.09721 | -0.00318 | -3.17% | 0.10027 | 0.10118 | 0.0952 | 532,486.00 |
| Mar 25 2024 | 0.10039 | 0.00385 | 3.99% | 0.09637 | 0.10277 | 0.09588 | 687,274.00 |
| Mar 24 2024 | 0.09654 | 0.00061 | 0.64% | 0.09562 | 0.0967 | 0.09215 | 424,686.00 |
| Mar 23 2024 | 0.09593 | 0.00583 | 6.47% | 0.08901 | 0.09728 | 0.08901 | 584,052.00 |
