Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCEANBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00001423 | 0.00000035 | 2.52% | 0.00001390 | 0.00001473 | 0.00001373 | 503,574.00 |
| May 19 2024 | 0.00001388 | -0.00000037 | -2.60% | 0.00001424 | 0.00001441 | 0.00001378 | 161,160.00 |
| May 18 2024 | 0.00001425 | -0.00000033 | -2.26% | 0.00001459 | 0.00001504 | 0.00001417 | 187,009.00 |
| May 17 2024 | 0.00001458 | 0.00000005 | 0.34% | 0.00001453 | 0.00001477 | 0.00001419 | 305,246.00 |
| May 16 2024 | 0.00001453 | 0.00000035 | 2.47% | 0.00001420 | 0.00001471 | 0.00001388 | 269,912.00 |
| May 15 2024 | 0.00001418 | 0.00000049 | 3.58% | 0.00001373 | 0.00001437 | 0.00001345 | 471,958.00 |
| May 14 2024 | 0.00001369 | -0.00000048 | -3.39% | 0.00001419 | 0.00001430 | 0.00001364 | 302,858.00 |
| May 13 2024 | 0.00001417 | -0.00000064 | -4.32% | 0.00001484 | 0.00001492 | 0.00001400 | 339,147.00 |
| May 12 2024 | 0.00001481 | -0.00000038 | -2.50% | 0.00001519 | 0.00001530 | 0.00001479 | 145,538.00 |
| May 11 2024 | 0.00001519 | -0.00000007 | -0.46% | 0.00001530 | 0.00001563 | 0.00001513 | 281,372.00 |
| May 10 2024 | 0.00001526 | 0.00000023 | 1.53% | 0.00001502 | 0.00001569 | 0.00001494 | 576,581.00 |
| May 09 2024 | 0.00001503 | 0.00000029 | 1.97% | 0.00001473 | 0.00001550 | 0.00001465 | 492,626.00 |
| May 08 2024 | 0.00001474 | -0.00000085 | -5.45% | 0.00001562 | 0.00001586 | 0.00001444 | 430,612.00 |
| May 07 2024 | 0.00001559 | -0.00000004 | -0.26% | 0.00001571 | 0.00001636 | 0.00001552 | 598,734.00 |
| May 06 2024 | 0.00001563 | 0.00000026 | 1.69% | 0.00001545 | 0.00001612 | 0.00001522 | 674,264.00 |
| May 05 2024 | 0.00001537 | 0.00000100 | 7.06% | 0.00001419 | 0.00001556 | 0.00001403 | 786,733.00 |
| May 04 2024 | 0.00001417 | -0.00000026 | -1.80% | 0.00001448 | 0.00001462 | 0.00001413 | 318,004.00 |
| May 03 2024 | 0.00001443 | 0.00000011 | 0.77% | 0.00001435 | 0.00001468 | 0.00001413 | 348,622.00 |
| May 02 2024 | 0.00001432 | -0.00000007 | -0.49% | 0.00001434 | 0.00001457 | 0.00001403 | 261,383.00 |
| May 01 2024 | 0.00001439 | 0.00000053 | 3.82% | 0.00001391 | 0.00001454 | 0.00001365 | 351,683.00 |
| Apr 30 2024 | 0.00001386 | -0.00000031 | -2.19% | 0.00001413 | 0.00001426 | 0.00001330 | 325,489.00 |
| Apr 29 2024 | 0.00001417 | -0.00000014 | -0.98% | 0.00001436 | 0.00001460 | 0.00001386 | 476,873.00 |
| Apr 28 2024 | 0.00001431 | -0.00000009 | -0.63% | 0.00001437 | 0.00001492 | 0.00001428 | 478,869.00 |
| Apr 27 2024 | 0.00001440 | 0.00000024 | 1.69% | 0.00001418 | 0.00001450 | 0.00001388 | 493,634.00 |
| Apr 26 2024 | 0.00001416 | -0.00000066 | -4.45% | 0.00001481 | 0.00001486 | 0.00001407 | 662,370.00 |
| Apr 25 2024 | 0.00001482 | -0.00000032 | -2.11% | 0.00001512 | 0.00001531 | 0.00001460 | 777,840.00 |
| Apr 24 2024 | 0.00001514 | -0.00000009 | -0.59% | 0.00001528 | 0.00001631 | 0.00001491 | 1,791,689.00 |
| Apr 23 2024 | 0.00001523 | 0.00000004 | 0.26% | 0.00001519 | 0.00001581 | 0.00001500 | 781,820.00 |
| Apr 22 2024 | 0.00001519 | -0.00000042 | -2.69% | 0.00001561 | 0.00001596 | 0.00001508 | 837,327.00 |
| Apr 21 2024 | 0.00001561 | -0.00000008 | -0.51% | 0.00001559 | 0.00001598 | 0.00001532 | 981,710.00 |
| Apr 20 2024 | 0.00001569 | 0.00000200 | 14.68% | 0.00001361 | 0.00001606 | 0.00001349 | 1,352,517.00 |
| Apr 19 2024 | 0.00001362 | 0.00000002 | 0.15% | 0.00001360 | 0.00001393 | 0.00001300 | 636,862.00 |
| Apr 18 2024 | 0.00001360 | -0.00000008 | -0.58% | 0.00001368 | 0.00001382 | 0.00001322 | 527,595.00 |
| Apr 17 2024 | 0.00001368 | -0.00000012 | -0.87% | 0.00001375 | 0.00001416 | 0.00001315 | 611,679.00 |
| Apr 16 2024 | 0.00001380 | 0.00000028 | 2.07% | 0.00001346 | 0.00001450 | 0.00001314 | 1,080,425.00 |
| Apr 15 2024 | 0.00001352 | -0.00000025 | -1.82% | 0.00001369 | 0.00001435 | 0.00001301 | 910,854.00 |
| Apr 14 2024 | 0.00001377 | 0.00000200 | 16.39% | 0.00001209 | 0.00001523 | 0.00001173 | 938,909.00 |
| Apr 13 2024 | 0.00001220 | -0.00000089 | -6.80% | 0.00001308 | 0.00001321 | 0.00001011 | 2,074,725.00 |
| Apr 12 2024 | 0.00001309 | -0.00000200 | -13.14% | 0.00001520 | 0.00001535 | 0.00001152 | 1,936,957.00 |
| Apr 11 2024 | 0.00001522 | -0.00000042 | -2.69% | 0.00001562 | 0.00001589 | 0.00001510 | 273,893.00 |
| Apr 10 2024 | 0.00001564 | -0.00000031 | -1.94% | 0.00001593 | 0.00001614 | 0.00001533 | 386,737.00 |
| Apr 09 2024 | 0.00001595 | -0.00000089 | -5.29% | 0.00001688 | 0.00001699 | 0.00001587 | 369,721.00 |
| Apr 08 2024 | 0.00001684 | 0.00000004 | 0.24% | 0.00001680 | 0.00001694 | 0.00001641 | 322,634.00 |
| Apr 07 2024 | 0.00001680 | 0.00000036 | 2.19% | 0.00001640 | 0.00001692 | 0.00001633 | 273,941.00 |
| Apr 06 2024 | 0.00001644 | -0.00000013 | -0.78% | 0.00001653 | 0.00001695 | 0.00001639 | 396,036.00 |
| Apr 05 2024 | 0.00001657 | -0.00000006 | -0.36% | 0.00001659 | 0.00001689 | 0.00001616 | 407,879.00 |
| Apr 04 2024 | 0.00001663 | -0.00000008 | -0.48% | 0.00001669 | 0.00001801 | 0.00001646 | 912,790.00 |
| Apr 03 2024 | 0.00001671 | -0.00000049 | -2.85% | 0.00001711 | 0.00001753 | 0.00001641 | 706,813.00 |
| Apr 02 2024 | 0.00001720 | -0.00000066 | -3.70% | 0.00001786 | 0.00001786 | 0.00001699 | 690,863.00 |
| Apr 01 2024 | 0.00001786 | -0.00000024 | -1.33% | 0.00001808 | 0.00001846 | 0.00001736 | 656,759.00 |
| Mar 31 2024 | 0.00001810 | -0.00000100 | -5.11% | 0.00001935 | 0.00001949 | 0.00001790 | 642,624.00 |
| Mar 30 2024 | 0.00001958 | 0.00000035 | 1.82% | 0.00001922 | 0.00001972 | 0.00001880 | 574,590.00 |
| Mar 29 2024 | 0.00001923 | -0.00000100 | -4.92% | 0.00002030 | 0.00002080 | 0.00001918 | 919,523.00 |
| Mar 28 2024 | 0.00002031 | 0.00000095 | 4.91% | 0.00001920 | 0.00002182 | 0.00001880 | 2,879,226.00 |
| Mar 27 2024 | 0.00001936 | 0.00000200 | 11.56% | 0.00001734 | 0.00002386 | 0.00001693 | 7,222,482.00 |
| Mar 26 2024 | 0.00001730 | 0.00000036 | 2.13% | 0.00001697 | 0.00001760 | 0.00001660 | 501,825.00 |
| Mar 25 2024 | 0.00001694 | 0.00000056 | 3.42% | 0.00001636 | 0.00001700 | 0.00001636 | 472,062.00 |
| Mar 24 2024 | 0.00001638 | -0.00000024 | -1.44% | 0.00001661 | 0.00001665 | 0.00001601 | 232,010.00 |
| Mar 23 2024 | 0.00001662 | -0.00000003 | -0.18% | 0.00001659 | 0.00001718 | 0.00001650 | 249,333.00 |
| Mar 22 2024 | 0.00001665 | -0.00000071 | -4.09% | 0.00001730 | 0.00001774 | 0.00001654 | 460,515.00 |
| Mar 21 2024 | 0.00001736 | 0.00000034 | 2.00% | 0.00001700 | 0.00001799 | 0.00001694 | 576,051.00 |
| Mar 20 2024 | 0.00001702 | 0.00000092 | 5.71% | 0.00001619 | 0.00001750 | 0.00001612 | 873,622.00 |
| Mar 19 2024 | 0.00001610 | 0.00000037 | 2.35% | 0.00001578 | 0.00001620 | 0.00001485 | 919,391.00 |
| Mar 18 2024 | 0.00001573 | -0.00000200 | -11.54% | 0.00001735 | 0.00001765 | 0.00001569 | 1,002,461.00 |
| Mar 17 2024 | 0.00001733 | 0.00000200 | 12.71% | 0.00001572 | 0.00001802 | 0.00001521 | 1,397,144.00 |
| Mar 16 2024 | 0.00001573 | -0.00000061 | -3.73% | 0.00001633 | 0.00001655 | 0.00001501 | 500,315.00 |
| Mar 15 2024 | 0.00001634 | -0.00000010 | -0.61% | 0.00001673 | 0.00001682 | 0.00001569 | 644,474.00 |
| Mar 14 2024 | 0.00001644 | 0.00000000 | 0.00% | 0.00001644 | 0.00001644 | 0.00001644 | 0.00 |
| Mar 13 2024 | 0.00001644 | -0.00000029 | -1.73% | 0.00001665 | 0.00001702 | 0.00001595 | 759,233.00 |
| Mar 12 2024 | 0.00001673 | -0.00000012 | -0.71% | 0.00001686 | 0.00001735 | 0.00001630 | 927,051.00 |
| Mar 11 2024 | 0.00001685 | -0.00000200 | -10.79% | 0.00001869 | 0.00001870 | 0.00001671 | 1,341,235.00 |
| Mar 10 2024 | 0.00001853 | -0.00000100 | -5.02% | 0.00002000 | 0.00002053 | 0.00001797 | 1,128,242.00 |
| Mar 09 2024 | 0.00001993 | 0.00000300 | 17.52% | 0.00001717 | 0.00002024 | 0.00001691 | 1,939,015.00 |
| Mar 08 2024 | 0.00001712 | -0.00000048 | -2.73% | 0.00001767 | 0.00001815 | 0.00001627 | 1,047,912.00 |
| Mar 07 2024 | 0.00001760 | -0.00000005 | -0.28% | 0.00001762 | 0.00001858 | 0.00001663 | 1,995,700.00 |
| Mar 06 2024 | 0.00001765 | 0.00000300 | 20.22% | 0.00001496 | 0.00001861 | 0.00001443 | 2,381,914.00 |
| Mar 05 2024 | 0.00001484 | -0.00000038 | -2.50% | 0.00001519 | 0.00001556 | 0.00001383 | 1,218,077.00 |
| Mar 04 2024 | 0.00001522 | -0.00000200 | -11.71% | 0.00001711 | 0.00001755 | 0.00001514 | 1,297,698.00 |
| Mar 03 2024 | 0.00001708 | -0.00000018 | -1.04% | 0.00001722 | 0.00001943 | 0.00001636 | 1,585,107.00 |
| Mar 02 2024 | 0.00001726 | 0.00000008 | 0.47% | 0.00001718 | 0.00001816 | 0.00001630 | 1,771,660.00 |
| Mar 01 2024 | 0.00001718 | 0.00000300 | 21.90% | 0.00001375 | 0.00001808 | 0.00001366 | 3,191,189.00 |
| Feb 29 2024 | 0.00001370 | -0.00000008 | -0.58% | 0.00001381 | 0.00001421 | 0.00001311 | 2,341,637.00 |
| Feb 28 2024 | 0.00001378 | 0.00000060 | 4.55% | 0.00001313 | 0.00001473 | 0.00001223 | 3,312,781.00 |
| Feb 27 2024 | 0.00001318 | -0.00000029 | -2.15% | 0.00001344 | 0.00001389 | 0.00001243 | 1,414,211.00 |
| Feb 26 2024 | 0.00001347 | -0.00000037 | -2.67% | 0.00001384 | 0.00001430 | 0.00001338 | 720,789.00 |
| Feb 25 2024 | 0.00001384 | -0.00000002 | -0.14% | 0.00001389 | 0.00001471 | 0.00001381 | 918,153.00 |
| Feb 24 2024 | 0.00001386 | -0.00000045 | -3.14% | 0.00001436 | 0.00001436 | 0.00001362 | 948,858.00 |
| Feb 23 2024 | 0.00001431 | -0.00000099 | -6.47% | 0.00001548 | 0.00001609 | 0.00001417 | 1,876,675.00 |
| Feb 22 2024 | 0.00001530 | 0.00000047 | 3.17% | 0.00001483 | 0.00001569 | 0.00001396 | 2,317,272.00 |
| Feb 21 2024 | 0.00001483 | 0.00000075 | 5.33% | 0.00001401 | 0.00001498 | 0.00001303 | 1,924,886.00 |
