ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.74
      0.25%
      Bitcoin
      66,852.82
      1.62%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. OpenIndexAI (Cryptocurrency:OIAIUSD)

      6. OpenIndexAI (Cryptocurrency:OIAIUSD) Historical

      OIAIUSD OpenIndexAI

      0.016006
      0.000203 (1.28%)
      20:02:02 - Realtime Data

      OIAIUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.015809 -0.000799 -4.81% 0.016616 0.016638 0.015412 0.00
      Jul 24 2024 0.016609 -0.000725 -4.18% 0.017347 0.017368 0.016469 0.00
      Jul 23 2024 0.017334 0.000183 1.07% 0.017142 0.017631 0.016948 0.00
      Jul 22 2024 0.017151 -0.00039 -2.22% 0.016885 0.017465 0.016855 0.00
      Jul 21 2024 0.017541 -0.00000200 -0.01% 0.017515 0.017654 0.017079 0.00
      Jul 20 2024 0.017543 0.000078 0.45% 0.01746 0.017627 0.017346 0.00
      Jul 19 2024 0.017464 0.00038 2.22% 0.01702 0.017633 0.016823 0.00
      Jul 18 2024 0.017085 0.000192 1.14% 0.016885 0.017378 0.016855 0.00
      Jul 17 2024 0.016893 -0.000291 -1.69% 0.017181 0.017513 0.016821 0.00
      Jul 16 2024 0.017184 -0.000183 -1.05% 0.017372 0.017421 0.016686 0.00
      Jul 15 2024 0.017367 0.00114 7.03% 0.01583 0.017391 0.01576 0.00
      Jul 14 2024 0.016226 0.0004 2.53% 0.01583 0.016269 0.01576 0.00
      Jul 13 2024 0.015826 0.000231 1.48% 0.015596 0.015945 0.015511 0.00
      Jul 12 2024 0.015596 0.00016 1.03% 0.015427 0.015726 0.015176 0.00
      Jul 11 2024 0.015436 -0.000014 -0.09% 0.015423 0.016003 0.015223 0.00
      Jul 10 2024 0.01545 0.00016 1.05% 0.015252 0.015684 0.015084 0.00
      Jul 09 2024 0.01529 0.000275 1.83% 0.015017 0.015471 0.01496 0.00
      Jul 08 2024 0.015015 0.000457 3.14% 0.017497 0.017499 0.014458 0.00
      Jul 07 2024 0.014558 -0.000712 -4.66% 0.015249 0.015301 0.014558 0.00
      Jul 06 2024 0.01527 0.000419 2.82% 0.014841 0.015338 0.014733 0.00
      Jul 05 2024 0.014851 -0.000452 -2.95% 0.015172 0.015473 0.014104 0.00
      Jul 04 2024 0.015302 -0.001106 -6.74% 0.016423 0.016482 0.015228 0.00
      Jul 03 2024 0.016408 -0.000606 -3.56% 0.017021 0.01706 0.016186 0.00
      Jul 02 2024 0.017014 -0.000106 -0.62% 0.017113 0.01723 0.016925 0.00
      Jul 01 2024 0.017121 0.000013 0.08% 0.017497 0.017499 0.016812 0.00
      Jun 30 2024 0.017108 0.000316 1.88% 0.016802 0.017197 0.016686 0.00
      Jun 29 2024 0.016792 -0.000014 -0.08% 0.016806 0.016942 0.016767 0.00
      Jun 28 2024 0.016806 -0.000341 -1.99% 0.017176 0.01734 0.016747 0.00
      Jun 27 2024 0.017147 0.00038 2.27% 0.016775 0.017273 0.016748 0.00
      Jun 26 2024 0.016766 -0.000136 -0.80% 0.017497 0.017499 0.016563 0.00
      Jun 25 2024 0.016902 0.000204 1.22% 0.016714 0.017059 0.016611 0.00
      Jun 24 2024 0.016699 -0.000329 -1.93% 0.017024 0.017081 0.01613 0.00
      Jun 23 2024 0.017027 -0.000373 -2.14% 0.017401 0.01752 0.016979 0.00
      Jun 22 2024 0.017401 -0.000116 -0.66% 0.017528 0.017528 0.017315 0.00
      Jun 21 2024 0.017517 0.000022 0.13% 0.017483 0.017658 0.017162 0.00
      Jun 20 2024 0.017494 -0.000195 -1.10% 0.017691 0.018007 0.017358 0.00
      Jun 19 2024 0.017689 0.000367 2.12% 0.017332 0.017852 0.017255 0.00
      Jun 18 2024 0.017323 -0.000127 -0.73% 0.017497 0.017499 0.016812 0.00
      Jun 17 2024 0.017449 -0.000577 -3.20% 0.018327 0.018395 0.01729 0.00
      Jun 16 2024 0.018026 0.000273 1.54% 0.017741 0.018176 0.017633 0.00
      Jun 15 2024 0.017753 0.000425 2.45% 0.017329 0.017877 0.017293 0.00
      Jun 14 2024 0.017328 0.000039 0.23% 0.017307 0.017563 0.016752 0.00
      Jun 13 2024 0.017289 -0.000441 -2.49% 0.017711 0.017725 0.017084 0.00
      Jun 12 2024 0.017729 0.000305 1.75% 0.01743 0.018192 0.017256 0.00
      Jun 11 2024 0.017424 -0.000834 -4.57% 0.018267 0.018278 0.017102 0.00
      Jun 10 2024 0.018259 -0.000188 -1.02% 0.018327 0.018474 0.018196 0.00
      Jun 09 2024 0.018447 0.000107 0.58% 0.018327 0.018514 0.018262 0.00
      Jun 08 2024 0.01834 0.00002 0.11% 0.018312 0.018464 0.018272 0.00
      Jun 07 2024 0.01832 -0.00067 -3.53% 0.01898 0.019117 0.018136 0.00
      Jun 06 2024 0.018989 -0.000266 -1.38% 0.019253 0.019312 0.018748 0.00
      Jun 05 2024 0.019256 0.000266 1.40% 0.018268 0.019356 0.018144 0.00
      Jun 04 2024 0.01899 0.000257 1.37% 0.018756 0.019076 0.018635 0.00
      Jun 03 2024 0.018732 -0.000091 -0.48% 0.018802 0.01917 0.018713 0.00
      Jun 02 2024 0.018824 -0.000166 -0.87% 0.01899 0.019098 0.01868 0.00
      Jun 01 2024 0.01899 0.000249 1.33% 0.018742 0.019056 0.018676 0.00
      May 31 2024 0.018741 0.000085 0.46% 0.018649 0.019137 0.018538 0.00
      May 30 2024 0.018656 -0.000094 -0.50% 0.018758 0.019029 0.018444 0.00
      May 29 2024 0.018751 -0.000394 -2.06% 0.019125 0.019331 0.018632 0.00
      May 28 2024 0.019145 -0.000248 -1.28% 0.019347 0.019542 0.018776 0.00
      May 27 2024 0.019392 0.000345 1.81% 0.018268 0.019773 0.018144 0.00
      May 26 2024 0.019048 0.000386 2.07% 0.018676 0.019322 0.018587 0.00
      May 25 2024 0.018662 0.00009 0.48% 0.018537 0.018797 0.018486 0.00
      May 24 2024 0.018572 -0.000144 -0.77% 0.018776 0.019047 0.01811 0.00
      May 23 2024 0.018716 0.000081 0.43% 0.018612 0.019629 0.017779 0.00
      May 22 2024 0.018635 -0.00025 -1.32% 0.018871 0.018988 0.018202 0.00
      May 21 2024 0.018886 0.000656 3.60% 0.018268 0.019098 0.018088 0.00
      May 20 2024 0.018229 0.002949 19.30% 0.014675 0.018346 0.014305 0.00
      May 19 2024 0.015281 -0.000278 -1.79% 0.015551 0.015621 0.01523 0.00
      May 18 2024 0.015559 0.000176 1.14% 0.015392 0.015673 0.015373 0.00
      May 17 2024 0.015383 0.000726 4.95% 0.014652 0.015525 0.014609 0.00
      May 16 2024 0.014657 -0.00047 -3.11% 0.015123 0.015143 0.014569 0.00
      May 15 2024 0.015127 0.000772 5.38% 0.014371 0.015144 0.014262 0.00
      May 14 2024 0.014355 -0.000329 -2.24% 0.014675 0.014735 0.014247 0.00
      May 13 2024 0.014684 0.000094 0.64% 0.014816 0.014995 0.01455 0.00
      May 12 2024 0.01459 0.0001 0.69% 0.014507 0.01469 0.01446 0.00
      May 11 2024 0.014489 -0.00000500 -0.03% 0.01451 0.014647 0.014389 0.00
      May 10 2024 0.014494 -0.000619 -4.10% 0.015088 0.015201 0.014344 0.00
      May 09 2024 0.015114 0.000309 2.09% 0.014816 0.015225 0.014704 0.00
      May 08 2024 0.014805 -0.000226 -1.50% 0.015002 0.015127 0.014639 0.00
      May 07 2024 0.015031 -0.000251 -1.64% 0.015281 0.015584 0.014981 0.00
      May 06 2024 0.015282 -0.000334 -2.14% 0.015214 0.015969 0.015045 0.00
      May 05 2024 0.015615 0.000093 0.60% 0.015518 0.015787 0.015315 0.00
      May 04 2024 0.015522 0.000057 0.37% 0.015446 0.015768 0.01542 0.00
      May 03 2024 0.015465 0.000577 3.88% 0.014887 0.015564 0.014745 0.00
      May 02 2024 0.014887 0.00005 0.34% 0.014821 0.015002 0.014422 0.00
      May 01 2024 0.014838 -0.00021 -1.40% 0.014996 0.015037 0.014015 0.00
      Apr 30 2024 0.015048 -0.000964 -6.02% 0.015978 0.016179 0.014531 0.00
      Apr 29 2024 0.016012 -0.00025 -1.54% 0.015214 0.016098 0.015045 0.00
      Apr 28 2024 0.016262 0.00006 0.37% 0.016203 0.016668 0.016177 0.00
      Apr 27 2024 0.016202 0.000623 4.00% 0.015596 0.016334 0.01534 0.00

      Your Recent History

      COIN
      OIAIUSD
      OpenIndexAI
      LSE
      FRUC
      Frk Usigcrp Etf
      Delayed Upgrade Clock