Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OSMOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00001248 | -0.00000021 | -1.65% | 0.00001268 | 0.00001268 | 0.00001241 | 28,399.00 |
| May 30 2024 | 0.00001269 | -0.00000022 | -1.70% | 0.00001291 | 0.00001348 | 0.00001258 | 175,928.00 |
| May 29 2024 | 0.00001291 | -0.00000008 | -0.62% | 0.00001299 | 0.00001336 | 0.00001288 | 42,213.00 |
| May 28 2024 | 0.00001299 | 0.00000038 | 3.01% | 0.00001261 | 0.00001308 | 0.00001249 | 27,153.00 |
| May 27 2024 | 0.00001261 | 0.00000041 | 3.36% | 0.00001214 | 0.00001277 | 0.00001195 | 35,537.00 |
| May 26 2024 | 0.00001220 | 0.00000017 | 1.41% | 0.00001208 | 0.00001233 | 0.00001196 | 28,882.00 |
| May 25 2024 | 0.00001203 | 0.00000010 | 0.84% | 0.00001194 | 0.00001209 | 0.00001194 | 11,664.00 |
| May 24 2024 | 0.00001193 | -0.00000035 | -2.85% | 0.00001232 | 0.00001240 | 0.00001186 | 14,653.00 |
| May 23 2024 | 0.00001228 | -0.00000033 | -2.62% | 0.00001258 | 0.00001267 | 0.00001219 | 27,291.00 |
| May 22 2024 | 0.00001261 | -0.00000010 | -0.79% | 0.00001274 | 0.00001275 | 0.00001241 | 15,675.00 |
| May 21 2024 | 0.00001271 | -0.00000007 | -0.55% | 0.00001281 | 0.00001289 | 0.00001255 | 33,539.00 |
| May 20 2024 | 0.00001278 | 0.00000017 | 1.35% | 0.00001258 | 0.00001308 | 0.00001242 | 82,171.00 |
| May 19 2024 | 0.00001261 | -0.00000033 | -2.55% | 0.00001284 | 0.00001288 | 0.00001248 | 37,699.00 |
| May 18 2024 | 0.00001294 | -0.00000011 | -0.84% | 0.00001306 | 0.00001312 | 0.00001288 | 11,798.00 |
| May 17 2024 | 0.00001305 | 0.00000011 | 0.85% | 0.00001302 | 0.00001318 | 0.00001280 | 20,590.00 |
| May 16 2024 | 0.00001294 | 0.00000027 | 2.13% | 0.00001274 | 0.00001594 | 0.00001274 | 50,037.00 |
| May 15 2024 | 0.00001267 | 0.00000009 | 0.72% | 0.00001259 | 0.00001277 | 0.00001234 | 20,728.00 |
| May 14 2024 | 0.00001258 | -0.00000031 | -2.40% | 0.00001288 | 0.00001299 | 0.00001258 | 19,236.00 |
| May 13 2024 | 0.00001289 | -0.00000052 | -3.88% | 0.00001336 | 0.00001336 | 0.00001288 | 23,346.00 |
| May 12 2024 | 0.00001341 | -0.00000010 | -0.74% | 0.00001362 | 0.00001363 | 0.00001341 | 2,309.00 |
| May 11 2024 | 0.00001351 | -0.00000017 | -1.24% | 0.00001377 | 0.00001383 | 0.00001351 | 6,783.00 |
| May 10 2024 | 0.00001368 | -0.00000018 | -1.30% | 0.00001386 | 0.00001395 | 0.00001368 | 7,225.00 |
| May 09 2024 | 0.00001386 | -0.00000004 | -0.29% | 0.00001402 | 0.00001416 | 0.00001374 | 25,364.00 |
| May 08 2024 | 0.00001390 | -0.00000016 | -1.14% | 0.00001395 | 0.00001413 | 0.00001379 | 29,381.00 |
| May 07 2024 | 0.00001406 | -0.00000028 | -1.95% | 0.00001431 | 0.00001431 | 0.00001398 | 10,263.00 |
| May 06 2024 | 0.00001434 | 0.00000006 | 0.42% | 0.00001432 | 0.00001445 | 0.00001425 | 13,677.00 |
| May 05 2024 | 0.00001428 | 0.00000042 | 3.03% | 0.00001384 | 0.00001437 | 0.00001379 | 8,590.00 |
| May 04 2024 | 0.00001386 | -0.00000013 | -0.93% | 0.00001400 | 0.00001405 | 0.00001376 | 10,450.00 |
| May 03 2024 | 0.00001399 | -0.00000054 | -3.72% | 0.00001446 | 0.00001450 | 0.00001397 | 21,706.00 |
| May 02 2024 | 0.00001453 | -0.00000023 | -1.56% | 0.00001476 | 0.00001488 | 0.00001442 | 41,456.00 |
| May 01 2024 | 0.00001476 | 0.00000085 | 6.11% | 0.00001396 | 0.00001494 | 0.00001391 | 48,825.00 |
| Apr 30 2024 | 0.00001391 | -0.00000010 | -0.71% | 0.00001391 | 0.00001406 | 0.00001331 | 23,808.00 |
| Apr 29 2024 | 0.00001401 | -0.00000080 | -5.40% | 0.00001473 | 0.00001475 | 0.00001391 | 14,103.00 |
| Apr 28 2024 | 0.00001481 | 0.00000003 | 0.20% | 0.00001475 | 0.00001492 | 0.00001472 | 7,053.00 |
| Apr 27 2024 | 0.00001478 | 0.00000030 | 2.07% | 0.00001452 | 0.00001484 | 0.00001435 | 18,002.00 |
| Apr 26 2024 | 0.00001448 | -0.00000019 | -1.30% | 0.00001457 | 0.00001461 | 0.00001427 | 30,659.00 |
| Apr 25 2024 | 0.00001467 | -0.00000008 | -0.54% | 0.00001478 | 0.00001533 | 0.00001466 | 28,215.00 |
| Apr 24 2024 | 0.00001475 | -0.00000043 | -2.83% | 0.00001520 | 0.00001529 | 0.00001463 | 27,240.00 |
| Apr 23 2024 | 0.00001518 | 0.00000049 | 3.34% | 0.00001471 | 0.00001834 | 0.00001462 | 295,295.00 |
| Apr 22 2024 | 0.00001469 | -0.00000014 | -0.94% | 0.00001486 | 0.00001497 | 0.00001464 | 41,986.00 |
| Apr 21 2024 | 0.00001483 | -0.00000017 | -1.13% | 0.00001500 | 0.00001505 | 0.00001461 | 53,074.00 |
| Apr 20 2024 | 0.00001500 | 0.00000066 | 4.60% | 0.00001435 | 0.00001505 | 0.00001433 | 21,393.00 |
| Apr 19 2024 | 0.00001434 | -0.00000009 | -0.62% | 0.00001449 | 0.00001471 | 0.00001420 | 38,539.00 |
| Apr 18 2024 | 0.00001443 | -0.00000039 | -2.63% | 0.00001486 | 0.00001491 | 0.00001421 | 260,246.00 |
| Apr 17 2024 | 0.00001482 | 0.00000017 | 1.16% | 0.00001462 | 0.00001520 | 0.00001451 | 123,217.00 |
| Apr 16 2024 | 0.00001465 | 0.00000021 | 1.45% | 0.00001444 | 0.00001473 | 0.00001424 | 80,849.00 |
| Apr 15 2024 | 0.00001444 | -0.00000033 | -2.23% | 0.00001465 | 0.00001487 | 0.00001431 | 71,654.00 |
| Apr 14 2024 | 0.00001477 | 0.00000013 | 0.89% | 0.00001456 | 0.00001540 | 0.00001440 | 128,883.00 |
| Apr 13 2024 | 0.00001464 | -0.00000080 | -5.18% | 0.00001533 | 0.00001541 | 0.00001351 | 165,833.00 |
| Apr 12 2024 | 0.00001544 | -0.00000200 | -11.29% | 0.00001765 | 0.00001779 | 0.00001512 | 157,780.00 |
| Apr 11 2024 | 0.00001771 | -0.00000041 | -2.26% | 0.00001809 | 0.00001814 | 0.00001764 | 57,449.00 |
| Apr 10 2024 | 0.00001812 | -0.00000024 | -1.31% | 0.00001840 | 0.00001846 | 0.00001797 | 83,416.00 |
| Apr 09 2024 | 0.00001836 | -0.00000043 | -2.29% | 0.00001882 | 0.00001888 | 0.00001836 | 96,879.00 |
| Apr 08 2024 | 0.00001879 | -0.00000023 | -1.21% | 0.00001901 | 0.00001902 | 0.00001854 | 93,263.00 |
| Apr 07 2024 | 0.00001902 | -0.00000001 | -0.05% | 0.00001902 | 0.00001916 | 0.00001869 | 72,626.00 |
| Apr 06 2024 | 0.00001903 | 0.00000014 | 0.74% | 0.00001890 | 0.00001922 | 0.00001886 | 46,713.00 |
| Apr 05 2024 | 0.00001889 | -0.00000026 | -1.36% | 0.00001912 | 0.00001921 | 0.00001883 | 80,777.00 |
| Apr 04 2024 | 0.00001915 | 0.00000013 | 0.68% | 0.00001905 | 0.00001961 | 0.00001869 | 91,727.00 |
| Apr 03 2024 | 0.00001902 | -0.00000011 | -0.58% | 0.00001910 | 0.00001936 | 0.00001889 | 96,837.00 |
| Apr 02 2024 | 0.00001913 | 0.00000036 | 1.92% | 0.00001880 | 0.00001921 | 0.00001862 | 121,847.00 |
| Apr 01 2024 | 0.00001877 | -0.00000063 | -3.25% | 0.00001938 | 0.00001967 | 0.00001874 | 86,258.00 |
| Mar 31 2024 | 0.00001940 | -0.00000022 | -1.12% | 0.00001963 | 0.00001974 | 0.00001932 | 58,430.00 |
| Mar 30 2024 | 0.00001962 | -0.00000031 | -1.56% | 0.00001989 | 0.00002000 | 0.00001942 | 74,301.00 |
| Mar 29 2024 | 0.00001993 | 0.00000066 | 3.43% | 0.00001921 | 0.00002000 | 0.00001914 | 148,933.00 |
| Mar 28 2024 | 0.00001927 | -0.00000028 | -1.43% | 0.00001959 | 0.00001976 | 0.00001899 | 125,351.00 |
| Mar 27 2024 | 0.00001955 | 0.00000037 | 1.93% | 0.00001919 | 0.00001983 | 0.00001901 | 141,491.00 |
| Mar 26 2024 | 0.00001918 | -0.00000017 | -0.88% | 0.00001951 | 0.00002044 | 0.00001900 | 131,693.00 |
| Mar 25 2024 | 0.00001935 | -0.00000018 | -0.92% | 0.00001956 | 0.00002004 | 0.00001928 | 62,608.00 |
| Mar 24 2024 | 0.00001953 | -0.00000032 | -1.61% | 0.00001994 | 0.00002000 | 0.00001947 | 52,170.00 |
| Mar 23 2024 | 0.00001985 | -0.00000042 | -2.07% | 0.00002019 | 0.00002031 | 0.00001970 | 87,490.00 |
| Mar 22 2024 | 0.00002027 | -0.00000008 | -0.39% | 0.00002025 | 0.00002037 | 0.00001999 | 95,897.00 |
| Mar 21 2024 | 0.00002035 | 0.00000039 | 1.95% | 0.00001995 | 0.00002111 | 0.00001992 | 82,319.00 |
| Mar 20 2024 | 0.00001996 | -0.00000024 | -1.19% | 0.00002010 | 0.00002041 | 0.00001974 | 84,649.00 |
| Mar 19 2024 | 0.00002020 | 0.00000069 | 3.54% | 0.00001955 | 0.00002058 | 0.00001886 | 346,905.00 |
| Mar 18 2024 | 0.00001951 | -0.00000100 | -4.82% | 0.00002074 | 0.00002083 | 0.00001951 | 93,717.00 |
| Mar 17 2024 | 0.00002075 | -0.00000040 | -1.89% | 0.00002115 | 0.00002229 | 0.00002027 | 111,800.00 |
| Mar 16 2024 | 0.00002115 | -0.00000026 | -1.21% | 0.00002153 | 0.00002207 | 0.00002040 | 87,321.00 |
| Mar 15 2024 | 0.00002141 | -0.00000100 | -4.41% | 0.00002236 | 0.00002248 | 0.00002118 | 67,662.00 |
| Mar 14 2024 | 0.00002266 | 0.00000000 | 0.00% | 0.00002266 | 0.00002266 | 0.00002266 | 0.00 |
| Mar 13 2024 | 0.00002266 | -0.00000005 | -0.22% | 0.00002271 | 0.00002286 | 0.00002216 | 106,937.00 |
| Mar 12 2024 | 0.00002271 | -0.00000020 | -0.87% | 0.00002302 | 0.00002359 | 0.00002226 | 109,895.00 |
| Mar 11 2024 | 0.00002291 | -0.00000050 | -2.14% | 0.00002352 | 0.00002376 | 0.00002258 | 59,507.00 |
| Mar 10 2024 | 0.00002341 | -0.00000070 | -2.90% | 0.00002413 | 0.00002426 | 0.00002321 | 45,911.00 |
| Mar 09 2024 | 0.00002411 | -0.00000013 | -0.54% | 0.00002421 | 0.00002472 | 0.00002402 | 65,964.00 |
| Mar 08 2024 | 0.00002424 | -0.00000200 | -7.70% | 0.00002598 | 0.00002612 | 0.00002376 | 140,655.00 |
| Mar 07 2024 | 0.00002599 | -0.00000088 | -3.28% | 0.00002702 | 0.00002796 | 0.00002533 | 176,182.00 |
| Mar 06 2024 | 0.00002687 | 0.00000300 | 12.64% | 0.00002419 | 0.00002715 | 0.00002348 | 224,383.00 |
| Mar 05 2024 | 0.00002373 | 0.00000022 | 0.94% | 0.00002346 | 0.00002481 | 0.00002312 | 145,097.00 |
| Mar 04 2024 | 0.00002351 | -0.00000200 | -7.86% | 0.00002547 | 0.00002547 | 0.00002346 | 177,127.00 |
| Mar 03 2024 | 0.00002543 | -0.00000061 | -2.34% | 0.00002607 | 0.00002615 | 0.00002528 | 74,810.00 |
| Mar 02 2024 | 0.00002604 | 0.00000031 | 1.20% | 0.00002576 | 0.00002658 | 0.00002563 | 108,618.00 |
