Register for streaming realtime charts, analysis tools, and prices.
OCEANUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.9407 | 0.0973 | 11.54% | 0.8478 | 0.9479 | 0.833 | 2,192,777.00 |
| May 14 2024 | 0.8434 | -0.0478 | -5.36% | 0.8937 | 0.9004 | 0.8356 | 1,242,361.00 |
| May 13 2024 | 0.8912 | -0.0204 | -2.24% | 0.8888 | 0.9336 | 0.8517 | 1,702,998.00 |
| May 12 2024 | 0.9116 | -0.011 | -1.19% | 0.9248 | 0.9414 | 0.9056 | 568,274.00 |
| May 11 2024 | 0.9226 | -0.0062 | -0.67% | 0.9332 | 0.9531 | 0.9194 | 644,468.00 |
| May 10 2024 | 0.9288 | -0.021 | -2.21% | 0.9452 | 0.9899 | 0.9005 | 2,069,568.00 |
| May 09 2024 | 0.9498 | 0.0456 | 5.04% | 0.9032 | 0.9731 | 0.8913 | 1,801,945.00 |
| May 08 2024 | 0.9042 | -0.0701 | -7.19% | 0.9755 | 0.9956 | 0.8877 | 2,872,543.00 |
| May 07 2024 | 0.9743 | -0.0151 | -1.53% | 0.9939 | 1.05 | 0.9692 | 1,801,083.00 |
| May 06 2024 | 0.9894 | 0.0053 | 0.54% | 0.9891 | 1.04 | 0.9663 | 2,233,648.00 |
| May 05 2024 | 0.9841 | 0.0774 | 8.54% | 0.9057 | 0.9998 | 0.8852 | 3,106,328.00 |
| May 04 2024 | 0.9067 | -0.0025 | -0.27% | 0.9092 | 0.9352 | 0.8978 | 1,430,564.00 |
| May 03 2024 | 0.9092 | 0.0605 | 7.13% | 0.8471 | 0.9265 | 0.8323 | 2,109,412.00 |
| May 02 2024 | 0.8487 | 0.0049 | 0.58% | 0.8371 | 0.8606 | 0.8068 | 1,427,270.00 |
| May 01 2024 | 0.8438 | -0.0029 | -0.34% | 0.8432 | 0.8609 | 0.7778 | 3,821,548.00 |
| Apr 30 2024 | 0.8467 | -0.0578 | -6.39% | 0.902 | 0.9192 | 0.8033 | 2,272,188.00 |
| Apr 29 2024 | 0.9045 | -0.0011 | -0.12% | 0.9063 | 0.9144 | 0.8725 | 1,997,230.00 |
| Apr 28 2024 | 0.9056 | -0.0112 | -1.22% | 0.9137 | 0.9567 | 0.8985 | 1,223,769.00 |
| Apr 27 2024 | 0.9168 | 0.0134 | 1.48% | 0.9047 | 0.9232 | 0.8669 | 1,950,630.00 |
| Apr 26 2024 | 0.9034 | -0.0534 | -5.58% | 0.9562 | 0.9593 | 0.8967 | 1,271,698.00 |
| Apr 25 2024 | 0.9568 | -0.0145 | -1.49% | 0.9723 | 0.9877 | 0.9286 | 2,008,470.00 |
| Apr 24 2024 | 0.9713 | -0.0387 | -3.83% | 1.02 | 1.09 | 0.9538 | 3,633,222.00 |
| Apr 23 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.06 | 0.9911 | 2,215,358.00 |
| Apr 22 2024 | 1.02 | 0.010 | 0.99% | 1.04 | 1.06 | 0.9989 | 2,051,470.00 |
| Apr 21 2024 | 1.01 | -0.010 | -0.98% | 1.01 | 1.09 | 0.9869 | 2,358,622.00 |
| Apr 20 2024 | 1.02 | 0.140 | 16.15% | 0.8695 | 1.04 | 0.8531 | 5,074,326.00 |
| Apr 19 2024 | 0.8782 | 0.0143 | 1.66% | 0.863 | 0.8979 | 0.7813 | 5,458,360.00 |
| Apr 18 2024 | 0.8639 | 0.0294 | 3.52% | 0.8404 | 0.8815 | 0.8056 | 2,499,174.00 |
| Apr 17 2024 | 0.8345 | -0.0453 | -5.15% | 0.8796 | 0.892 | 0.7955 | 5,577,645.00 |
| Apr 16 2024 | 0.8798 | 0.0242 | 2.83% | 0.8546 | 0.9077 | 0.81159 | 4,735,407.00 |
| Apr 15 2024 | 0.8556 | -0.0469 | -5.20% | 0.9005 | 0.95595 | 0.8135 | 27,692,126.00 |
| Apr 14 2024 | 0.9025 | 0.1229 | 15.76% | 0.7803 | 0.9149 | 0.7402 | 32,301,013.00 |
| Apr 13 2024 | 0.7796 | -0.1024 | -11.61% | 0.8786 | 0.8969 | 0.650 | 41,779,834.00 |
| Apr 12 2024 | 0.882 | -0.188 | -17.57% | 1.07 | 1.09 | 0.7635 | 13,307,929.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.13 | 1.05 | 2,045,679.00 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.04 | 3,083,869.00 |
| Apr 09 2024 | 1.10 | -0.110 | -9.09% | 1.21 | 1.22 | 1.09 | 3,395,991.00 |
| Apr 08 2024 | 1.21 | 0.040 | 3.42% | 1.16 | 1.22 | 1.14 | 3,281,698.00 |
| Apr 07 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.18 | 1.13 | 2,578,614.00 |
| Apr 06 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.15 | 1.12 | 1,635,274.00 |
| Apr 05 2024 | 1.13 | -0.010 | -0.88% | 1.13 | 1.16 | 1.05 | 4,263,482.00 |
| Apr 04 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.20 | 1.07 | 10,378,537.00 |
| Apr 03 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.17 | 1.08 | 3,804,033.00 |
| Apr 02 2024 | 1.13 | -0.120 | -9.60% | 1.24 | 1.25 | 1.10 | 8,228,135.00 |
| Apr 01 2024 | 1.25 | -0.040 | -3.10% | 1.29 | 1.31 | 1.19 | 7,250,096.00 |
| Mar 31 2024 | 1.29 | -0.080 | -5.84% | 1.35 | 1.37 | 1.27 | 6,188,200.00 |
| Mar 30 2024 | 1.37 | 0.020 | 1.48% | 1.34 | 1.37 | 1.31 | 5,084,300.00 |
| Mar 29 2024 | 1.35 | -0.090 | -6.25% | 1.44 | 1.48 | 1.33 | 10,723,119.00 |
| Mar 28 2024 | 1.44 | 0.100 | 7.46% | 1.34 | 1.54 | 1.30 | 23,516,909.00 |
| Mar 27 2024 | 1.34 | 0.130 | 10.74% | 1.21 | 1.68 | 1.19 | 34,612,767.00 |
| Mar 26 2024 | 1.21 | 0.030 | 2.54% | 1.19 | 1.24 | 1.15 | 5,606,444.00 |
| Mar 25 2024 | 1.18 | 0.080 | 7.27% | 1.10 | 1.23 | 1.10 | 5,187,340.00 |
| Mar 24 2024 | 1.10 | 0.040 | 3.77% | 1.07 | 1.12 | 1.04 | 2,164,689.00 |
| Mar 23 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.11 | 1.06 | 2,231,463.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.02% | 1.13 | 1.18 | 1.04 | 3,555,847.00 |
| Mar 21 2024 | 1.14 | -0.020 | -1.72% | 1.15 | 1.20 | 1.11 | 3,703,036.00 |
| Mar 20 2024 | 1.16 | 0.160 | 16.00% | 1.01 | 1.17 | 0.9816 | 9,366,967.00 |
| Mar 19 2024 | 1.00 | -0.060 | -5.66% | 1.07 | 1.08 | 0.94169 | 7,616,476.00 |
| Mar 18 2024 | 1.06 | -0.120 | -10.17% | 1.18 | 1.20 | 1.02 | 4,802,158.00 |
| Mar 17 2024 | 1.18 | 0.160 | 15.69% | 1.03 | 1.26 | 0.8588 | 7,754,395.00 |
| Mar 16 2024 | 1.02 | -0.120 | -10.53% | 1.14 | 1.16 | 0.930 | 5,022,154.00 |
| Mar 15 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.21 | 1.03 | 9,153,612.00 |
| Mar 14 2024 | 1.20 | -0.010 | -0.83% | 1.22 | 1.22 | 1.09 | 3,920,120.00 |
| Mar 13 2024 | 1.21 | 0.020 | 1.68% | 1.19 | 1.24 | 1.16 | 3,896,502.00 |
| Mar 12 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.25 | 1.11 | 6,319,851.00 |
| Mar 11 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.32 | 1.19 | 12,151,067.00 |
| Mar 10 2024 | 1.28 | -0.100 | -7.25% | 1.37 | 1.41 | 1.23 | 7,483,667.00 |
| Mar 09 2024 | 1.38 | 0.210 | 17.95% | 1.17 | 1.39 | 1.15 | 11,165,054.00 |
| Mar 08 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.23 | 1.11 | 8,366,778.00 |
| Mar 07 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.27 | 1.11 | 8,462,782.00 |
| Mar 06 2024 | 1.17 | 0.220 | 23.14% | 0.9588 | 1.23 | 0.908 | 11,185,536.00 |
| Mar 05 2024 | 0.9501 | -0.0899 | -8.64% | 1.04 | 1.05 | 0.820 | 9,444,914.00 |
| Mar 04 2024 | 1.04 | -0.040 | -3.70% | 1.09 | 1.12 | 1.02 | 11,122,729.00 |
| Mar 03 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.21 | 0.955 | 8,622,028.00 |
| Mar 02 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.13 | 1.01 | 8,682,786.00 |
| Mar 01 2024 | 1.07 | 0.220 | 26.46% | 0.8398 | 1.15 | 0.8376 | 20,178,493.00 |
| Feb 29 2024 | 0.8461 | -0.0194 | -2.24% | 0.8622 | 0.8868 | 0.8085 | 6,842,225.00 |
| Feb 28 2024 | 0.8655 | 0.1126 | 14.96% | 0.7474 | 0.890 | 0.7199 | 11,368,246.00 |
| Feb 27 2024 | 0.7529 | 0.01737 | 2.36% | 0.73272 | 0.7875 | 0.7016 | 5,225,423.00 |
| Feb 26 2024 | 0.73553 | 0.01753 | 2.44% | 0.717 | 0.74414 | 0.7014 | 3,458,186.00 |
| Feb 25 2024 | 0.718 | 0.0041 | 0.57% | 0.7156 | 0.7608 | 0.7123 | 5,639,153.00 |
| Feb 24 2024 | 0.7139 | -0.0137 | -1.88% | 0.7286 | 0.733 | 0.691 | 5,079,086.00 |
| Feb 23 2024 | 0.7276 | -0.0735 | -9.17% | 0.7928 | 0.8399 | 0.7173 | 10,665,482.00 |
| Feb 22 2024 | 0.8011 | 0.0345 | 4.50% | 0.7739 | 0.8075 | 0.7178 | 10,356,986.00 |
| Feb 21 2024 | 0.7666 | 0.0327 | 4.46% | 0.7303 | 0.7733 | 0.6633 | 6,045,579.00 |
| Feb 20 2024 | 0.7339 | 0.0149 | 2.07% | 0.7263 | 0.7591 | 0.6519 | 8,547,873.00 |
| Feb 19 2024 | 0.719 | 0.0354 | 5.18% | 0.68838 | 0.8033 | 0.6281 | 11,856,115.00 |
| Feb 18 2024 | 0.6836 | -0.0103 | -1.48% | 0.6959 | 0.790 | 0.6374 | 11,423,887.00 |
| Feb 17 2024 | 0.6939 | 0.1574 | 29.34% | 0.5398 | 0.760 | 0.5299 | 11,318,795.00 |
| Feb 16 2024 | 0.5365 | 0.0317 | 6.28% | 0.5059 | 0.5539 | 0.5047 | 3,155,355.00 |
