Register for real-time alerts, custom portfolio, and market movers
OGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00004700 | -0.00000060 | -1.26% | 0.00004780 | 0.00004850 | 0.00004640 | 4,063.00 |
| Jul 22 2024 | 0.00004760 | -0.00000200 | -4.02% | 0.00004930 | 0.00004960 | 0.00004750 | 3,507.00 |
| Jul 21 2024 | 0.00004970 | -0.00000040 | -0.80% | 0.00004950 | 0.00005090 | 0.00004860 | 5,351.00 |
| Jul 20 2024 | 0.00005010 | 0.00000020 | 0.40% | 0.00005000 | 0.00005070 | 0.00004980 | 2,379.00 |
| Jul 19 2024 | 0.00004990 | -0.00000070 | -1.38% | 0.00005080 | 0.00005120 | 0.00004940 | 9,532.00 |
| Jul 18 2024 | 0.00005060 | -0.00000200 | -3.80% | 0.00005300 | 0.00005470 | 0.00005000 | 44,454.00 |
| Jul 17 2024 | 0.00005260 | 0.00000100 | 1.94% | 0.00005130 | 0.00005300 | 0.00005060 | 3,219.00 |
| Jul 16 2024 | 0.00005160 | -0.00000040 | -0.77% | 0.00005210 | 0.00005240 | 0.00005090 | 4,858.00 |
| Jul 15 2024 | 0.00005200 | -0.00000030 | -0.57% | 0.00005260 | 0.00005300 | 0.00005130 | 6,485.00 |
| Jul 14 2024 | 0.00005230 | 0.00000050 | 0.97% | 0.00005150 | 0.00005250 | 0.00005120 | 2,672.00 |
| Jul 13 2024 | 0.00005180 | -0.00000090 | -1.71% | 0.00005280 | 0.00005290 | 0.00005170 | 4,214.00 |
| Jul 12 2024 | 0.00005270 | 0.00000080 | 1.54% | 0.00005200 | 0.00005290 | 0.00005080 | 5,487.00 |
| Jul 11 2024 | 0.00005190 | -0.00000050 | -0.95% | 0.00005260 | 0.00005450 | 0.00005170 | 15,650.00 |
| Jul 10 2024 | 0.00005240 | 0.00000200 | 3.97% | 0.00005050 | 0.00005250 | 0.00004980 | 3,688.00 |
| Jul 09 2024 | 0.00005040 | 0.00000010 | 0.20% | 0.00005040 | 0.00005180 | 0.00004980 | 7,842.00 |
| Jul 08 2024 | 0.00005030 | 0.00000200 | 4.12% | 0.00004890 | 0.00005810 | 0.00004820 | 45,517.00 |
| Jul 07 2024 | 0.00004860 | -0.00000200 | -3.94% | 0.00005080 | 0.00005160 | 0.00004830 | 4,878.00 |
| Jul 06 2024 | 0.00005070 | -0.00000100 | -1.92% | 0.00005170 | 0.00005370 | 0.00004780 | 14,558.00 |
| Jul 05 2024 | 0.00005210 | 0.00000500 | 10.68% | 0.00004670 | 0.00005620 | 0.00004350 | 39,194.00 |
| Jul 04 2024 | 0.00004680 | -0.00000400 | -7.81% | 0.00005110 | 0.00005120 | 0.00004660 | 6,901.00 |
| Jul 03 2024 | 0.00005120 | 0.00000100 | 1.99% | 0.00005020 | 0.00005500 | 0.00005000 | 11,200.00 |
| Jul 02 2024 | 0.00005020 | -0.00000010 | -0.20% | 0.00005010 | 0.00005140 | 0.00004970 | 4,172.00 |
| Jul 01 2024 | 0.00005030 | -0.00000100 | -1.95% | 0.00005130 | 0.00005270 | 0.00005000 | 13,969.00 |
| Jun 30 2024 | 0.00005140 | 0.00000020 | 0.39% | 0.00005120 | 0.00005170 | 0.00004980 | 2,976.00 |
| Jun 29 2024 | 0.00005120 | -0.00000200 | -3.77% | 0.00005300 | 0.00005400 | 0.00005110 | 3,186.00 |
| Jun 28 2024 | 0.00005300 | 0.00000060 | 1.15% | 0.00005170 | 0.00005590 | 0.00005150 | 9,795.00 |
| Jun 27 2024 | 0.00005240 | 0.00000010 | 0.19% | 0.00005140 | 0.00005250 | 0.00005100 | 6,236.00 |
| Jun 26 2024 | 0.00005230 | 0.00000010 | 0.19% | 0.00005210 | 0.00005280 | 0.00005110 | 9,068.00 |
| Jun 25 2024 | 0.00005220 | 0.00000070 | 1.36% | 0.00005170 | 0.00005220 | 0.00005090 | 4,097.00 |
| Jun 24 2024 | 0.00005150 | 0.00000300 | 6.16% | 0.00004910 | 0.00005170 | 0.00004690 | 3,890.00 |
| Jun 23 2024 | 0.00004870 | -0.00000200 | -3.97% | 0.00005040 | 0.00005080 | 0.00004850 | 2,374.00 |
| Jun 22 2024 | 0.00005040 | 0.00000030 | 0.60% | 0.00005000 | 0.00005040 | 0.00004920 | 2,624.00 |
| Jun 21 2024 | 0.00005010 | -0.00000030 | -0.60% | 0.00005050 | 0.00005200 | 0.00005010 | 2,332.00 |
| Jun 20 2024 | 0.00005040 | 0.00000070 | 1.41% | 0.00004980 | 0.00005150 | 0.00004970 | 2,928.00 |
| Jun 19 2024 | 0.00004970 | -0.00000070 | -1.39% | 0.00005000 | 0.00005110 | 0.00004900 | 2,331.00 |
| Jun 18 2024 | 0.00005040 | -0.00000200 | -3.85% | 0.00005250 | 0.00005250 | 0.00004760 | 12,372.00 |
| Jun 17 2024 | 0.00005200 | -0.00000800 | -13.45% | 0.00005920 | 0.00005940 | 0.00005170 | 15,825.00 |
| Jun 16 2024 | 0.00005950 | -0.00000100 | -1.65% | 0.00006040 | 0.00006090 | 0.00005890 | 3,241.00 |
| Jun 15 2024 | 0.00006050 | -0.00000300 | -4.72% | 0.00006360 | 0.00006360 | 0.00005910 | 17,945.00 |
| Jun 14 2024 | 0.00006350 | 0.00000200 | 3.28% | 0.00006140 | 0.00006480 | 0.00006090 | 19,408.00 |
| Jun 13 2024 | 0.00006100 | -0.00000200 | -3.19% | 0.00006270 | 0.00006290 | 0.00006090 | 5,609.00 |
| Jun 12 2024 | 0.00006260 | 0.00000060 | 0.97% | 0.00006180 | 0.00006330 | 0.00006120 | 8,346.00 |
| Jun 11 2024 | 0.00006200 | 0.00000000 | 0.00% | 0.00006200 | 0.00006200 | 0.00006200 | 0.00 |
| Jun 10 2024 | 0.00006200 | -0.00000020 | -0.32% | 0.00006240 | 0.00006470 | 0.00006090 | 4,943.00 |
| Jun 09 2024 | 0.00006220 | 0.00000080 | 1.30% | 0.00006150 | 0.00006270 | 0.00006100 | 8,007.00 |
| Jun 08 2024 | 0.00006140 | -0.00000200 | -3.14% | 0.00006320 | 0.00006410 | 0.00006120 | 18,372.00 |
| Jun 07 2024 | 0.00006360 | -0.00000300 | -4.52% | 0.00006650 | 0.00006760 | 0.00006200 | 24,382.00 |
| Jun 06 2024 | 0.00006630 | 0.00000010 | 0.15% | 0.00006630 | 0.00006680 | 0.00006490 | 9,559.00 |
| Jun 05 2024 | 0.00006620 | -0.00000060 | -0.90% | 0.00006680 | 0.00006690 | 0.00006470 | 13,840.00 |
| Jun 04 2024 | 0.00006680 | 0.00000200 | 3.07% | 0.00006530 | 0.00006870 | 0.00006420 | 9,423.00 |
| Jun 03 2024 | 0.00006510 | -0.00000100 | -1.50% | 0.00006670 | 0.00006750 | 0.00006480 | 9,101.00 |
| Jun 02 2024 | 0.00006650 | 0.00000010 | 0.15% | 0.00006660 | 0.00006710 | 0.00006550 | 10,453.00 |
| Jun 01 2024 | 0.00006640 | -0.00000060 | -0.90% | 0.00006670 | 0.00006800 | 0.00006620 | 4,349.00 |
| May 31 2024 | 0.00006700 | 0.00000100 | 1.53% | 0.00006510 | 0.00006980 | 0.00006450 | 8,350.00 |
| May 30 2024 | 0.00006550 | -0.00000400 | -5.76% | 0.00007010 | 0.00007020 | 0.00006480 | 49,859.00 |
| May 29 2024 | 0.00006950 | 0.00000300 | 4.50% | 0.00006640 | 0.00008000 | 0.00006460 | 102,433.00 |
| May 28 2024 | 0.00006660 | 0.00000300 | 4.74% | 0.00006340 | 0.00006730 | 0.00006310 | 12,654.00 |
| May 27 2024 | 0.00006330 | 0.00000040 | 0.64% | 0.00006290 | 0.00006380 | 0.00006210 | 4,629.00 |
| May 26 2024 | 0.00006290 | -0.00000200 | -3.08% | 0.00006550 | 0.00006760 | 0.00006220 | 17,206.00 |
| May 25 2024 | 0.00006500 | 0.00000300 | 4.84% | 0.00006220 | 0.00006650 | 0.00006190 | 7,083.00 |
| May 24 2024 | 0.00006200 | -0.00000060 | -0.96% | 0.00006250 | 0.00006380 | 0.00006110 | 4,924.00 |
| May 23 2024 | 0.00006260 | -0.00000080 | -1.26% | 0.00006260 | 0.00006310 | 0.00006160 | 3,074.00 |
| May 22 2024 | 0.00006340 | 0.00000040 | 0.63% | 0.00006300 | 0.00006340 | 0.00006180 | 3,174.00 |
| May 21 2024 | 0.00006300 | -0.00000020 | -0.32% | 0.00006320 | 0.00006420 | 0.00006280 | 1,603.00 |
| May 20 2024 | 0.00006320 | -0.00000100 | -1.56% | 0.00006560 | 0.00006620 | 0.00006320 | 6,177.00 |
| May 19 2024 | 0.00006430 | -0.00000200 | -3.03% | 0.00006620 | 0.00006650 | 0.00006380 | 6,697.00 |
| May 18 2024 | 0.00006600 | 0.00000020 | 0.30% | 0.00006530 | 0.00006620 | 0.00006490 | 3,326.00 |
| May 17 2024 | 0.00006580 | 0.00000040 | 0.61% | 0.00006570 | 0.00006590 | 0.00006430 | 2,140.00 |
| May 16 2024 | 0.00006540 | 0.00000080 | 1.24% | 0.00006450 | 0.00006550 | 0.00006270 | 3,295.00 |
| May 15 2024 | 0.00006460 | -0.00000200 | -3.00% | 0.00006680 | 0.00006750 | 0.00006440 | 2,364.00 |
| May 14 2024 | 0.00006660 | -0.00000300 | -4.31% | 0.00006960 | 0.00007030 | 0.00006580 | 10,428.00 |
| May 13 2024 | 0.00006960 | -0.00000300 | -4.13% | 0.00007240 | 0.00007380 | 0.00006870 | 5,545.00 |
| May 12 2024 | 0.00007260 | -0.00000200 | -2.69% | 0.00007360 | 0.00007650 | 0.00007210 | 7,202.00 |
| May 11 2024 | 0.00007430 | -0.00000200 | -2.62% | 0.00007600 | 0.00008060 | 0.00007210 | 27,360.00 |
| May 10 2024 | 0.00007640 | 0.00000400 | 5.55% | 0.00007230 | 0.00007830 | 0.00007170 | 21,059.00 |
| May 09 2024 | 0.00007210 | -0.00000100 | -1.36% | 0.00007400 | 0.00007410 | 0.00007010 | 7,402.00 |
| May 08 2024 | 0.00007340 | 0.00000100 | 1.39% | 0.00007210 | 0.00007350 | 0.00006960 | 4,511.00 |
| May 07 2024 | 0.00007220 | 0.00000100 | 1.41% | 0.00007130 | 0.00007350 | 0.00007030 | 5,026.00 |
| May 06 2024 | 0.00007100 | 0.00000040 | 0.57% | 0.00007050 | 0.00007230 | 0.00007030 | 4,818.00 |
| May 05 2024 | 0.00007060 | -0.00000080 | -1.12% | 0.00007150 | 0.00007150 | 0.00007030 | 1,270.00 |
| May 04 2024 | 0.00007140 | -0.00000200 | -2.71% | 0.00007330 | 0.00007360 | 0.00007090 | 3,177.00 |
| May 03 2024 | 0.00007390 | -0.00000080 | -1.07% | 0.00007540 | 0.00007630 | 0.00007330 | 3,245.00 |
| May 02 2024 | 0.00007470 | 0.00000010 | 0.13% | 0.00007360 | 0.00007620 | 0.00007350 | 7,700.00 |
| May 01 2024 | 0.00007460 | 0.00000400 | 5.69% | 0.00007170 | 0.00007460 | 0.00006980 | 4,716.00 |
| Apr 30 2024 | 0.00007030 | -0.00000010 | -0.14% | 0.00007040 | 0.00007380 | 0.00006720 | 8,339.00 |
| Apr 29 2024 | 0.00007040 | -0.00000030 | -0.42% | 0.00007080 | 0.00007360 | 0.00006990 | 6,709.00 |
| Apr 28 2024 | 0.00007070 | -0.00000090 | -1.26% | 0.00007210 | 0.00007350 | 0.00007070 | 2,570.00 |
| Apr 27 2024 | 0.00007160 | -0.00000200 | -2.71% | 0.00007400 | 0.00007490 | 0.00007070 | 10,813.00 |
| Apr 26 2024 | 0.00007370 | -0.00000100 | -1.34% | 0.00007440 | 0.00007450 | 0.00007230 | 4,813.00 |
| Apr 25 2024 | 0.00007480 | -0.00000030 | -0.40% | 0.00007550 | 0.00007790 | 0.00007350 | 25,833.00 |
