Register for real-time alerts, custom portfolio, and market movers
OOEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.00000365 | 0.00000020 | 5.80% | 0.00000346 | 0.00000366 | 0.00000341 | 737,288.00 |
| Jun 15 2024 | 0.00000345 | -0.00000002 | -0.58% | 0.00000347 | 0.00000419 | 0.00000334 | 658,762.00 |
| Jun 14 2024 | 0.00000347 | 0.00 | 0.00% | 0.00000356 | 0.00000378 | 0.00000334 | 595,852.00 |
| Jun 13 2024 | 0.00000347 | -0.00000002 | -0.57% | 0.00000347 | 0.000092 | 0.00000345 | 746,521.00 |
| Jun 12 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000349 | 0.00000357 | 0.00000340 | 719,474.00 |
| Jun 11 2024 | 0.00000350 | 0.00000010 | 2.94% | 0.00000341 | 0.00000357 | 0.00000341 | 800,463.00 |
| Jun 10 2024 | 0.00000340 | -0.00000027 | -7.36% | 0.00000368 | 0.00000369 | 0.00000339 | 1,079,909.00 |
| Jun 09 2024 | 0.00000367 | -0.00000032 | -8.02% | 0.00000397 | 0.00000420 | 0.00000364 | 727,275.00 |
| Jun 08 2024 | 0.00000399 | 0.00000022 | 5.84% | 0.00000377 | 0.00000410 | 0.00000375 | 669,805.00 |
| Jun 07 2024 | 0.00000377 | -0.00000014 | -3.58% | 0.00000391 | 0.00000391 | 0.00000365 | 695,083.00 |
| Jun 06 2024 | 0.00000391 | -0.00000011 | -2.74% | 0.00000402 | 0.00000406 | 0.00000389 | 671,444.00 |
| Jun 05 2024 | 0.00000402 | -0.00000019 | -4.51% | 0.00000425 | 0.00000435 | 0.00000399 | 994,754.00 |
| Jun 04 2024 | 0.00000421 | 0.00000025 | 6.31% | 0.00000396 | 0.00000421 | 0.00000392 | 350,728.00 |
| Jun 03 2024 | 0.00000396 | 0.00000047 | 13.47% | 0.00000349 | 0.00000420 | 0.00000348 | 693,097.00 |
| Jun 02 2024 | 0.00000349 | -0.00000003 | -0.85% | 0.00000352 | 0.00000358 | 0.00000344 | 756,013.00 |
| Jun 01 2024 | 0.00000352 | 0.00000014 | 4.14% | 0.00000338 | 0.00000363 | 0.00000331 | 764,035.00 |
| May 31 2024 | 0.00000338 | -0.00000004 | -1.17% | 0.00000342 | 0.00000345 | 0.00000331 | 726,395.00 |
| May 30 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000345 | 0.00000355 | 0.00000338 | 756,656.00 |
| May 29 2024 | 0.00000345 | 0.00000005 | 1.47% | 0.00000340 | 0.00000357 | 0.00000336 | 799,767.00 |
| May 28 2024 | 0.00000340 | -0.00000006 | -1.73% | 0.00000349 | 0.00000352 | 0.00000323 | 745,068.00 |
| May 27 2024 | 0.00000346 | 0.00000001 | 0.29% | 0.00000345 | 0.00000347 | 0.00000332 | 1,044,554.00 |
| May 26 2024 | 0.00000345 | 0.00000005 | 1.47% | 0.00000336 | 0.00000345 | 0.00000331 | 720,977.00 |
| May 25 2024 | 0.00000340 | -0.00000011 | -3.13% | 0.00000351 | 0.00000352 | 0.00000323 | 786,809.00 |
| May 24 2024 | 0.00000351 | 0.00000006 | 1.74% | 0.00000345 | 0.00000359 | 0.00000340 | 761,297.00 |
| May 23 2024 | 0.00000345 | -0.00000031 | -8.24% | 0.00000374 | 0.00000380 | 0.00000324 | 723,945.00 |
| May 22 2024 | 0.00000376 | 0.00000006 | 1.62% | 0.00000370 | 0.00000388 | 0.00000366 | 732,173.00 |
| May 21 2024 | 0.00000370 | 0.00000003 | 0.82% | 0.00000372 | 0.00000420 | 0.00000362 | 704,489.00 |
| May 20 2024 | 0.00000367 | -0.00000051 | -12.20% | 0.00000418 | 0.00000425 | 0.00000366 | 1,036,194.00 |
| May 19 2024 | 0.00000418 | -0.00000016 | -3.69% | 0.00000434 | 0.00000439 | 0.00000416 | 754,331.00 |
| May 18 2024 | 0.00000434 | -0.00000005 | -1.14% | 0.00000439 | 0.00000446 | 0.00000431 | 707,778.00 |
| May 17 2024 | 0.00000439 | -0.00000016 | -3.52% | 0.00000457 | 0.00000467 | 0.00000431 | 746,450.00 |
| May 16 2024 | 0.00000455 | 0.00000007 | 1.56% | 0.00000448 | 0.00000472 | 0.00000445 | 712,090.00 |
| May 15 2024 | 0.00000448 | -0.00000017 | -3.66% | 0.00000461 | 0.00000471 | 0.00000444 | 746,593.00 |
| May 14 2024 | 0.00000465 | -0.00000012 | -2.52% | 0.00000477 | 0.00000487 | 0.00000461 | 770,250.00 |
| May 13 2024 | 0.00000477 | -0.00000009 | -1.85% | 0.00000482 | 0.00000493 | 0.00000463 | 971,992.00 |
| May 12 2024 | 0.00000486 | -0.00000003 | -0.61% | 0.00000489 | 0.00000496 | 0.00000474 | 697,719.00 |
| May 11 2024 | 0.00000489 | 0.00000005 | 1.03% | 0.00000484 | 0.00000496 | 0.00000477 | 684,710.00 |
| May 10 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000494 | 0.00000504 | 0.00000470 | 698,133.00 |
| May 09 2024 | 0.00000494 | -0.00000002 | -0.40% | 0.00000496 | 0.00000508 | 0.00000482 | 537,774.00 |
| May 08 2024 | 0.00000496 | 0.00000007 | 1.43% | 0.00000489 | 0.00000508 | 0.00000481 | 265,871.00 |
| May 07 2024 | 0.00000489 | -0.00000016 | -3.17% | 0.00000505 | 0.00000533 | 0.00000484 | 325,147.00 |
| May 06 2024 | 0.00000505 | 0.00000007 | 1.41% | 0.00000508 | 0.00000524 | 0.00000495 | 708,464.00 |
| May 05 2024 | 0.00000498 | -0.00000015 | -2.92% | 0.00000513 | 0.00000523 | 0.00000494 | 344,397.00 |
| May 04 2024 | 0.00000513 | 0.00000022 | 4.48% | 0.00000491 | 0.00000518 | 0.00000474 | 403,298.00 |
| May 03 2024 | 0.00000491 | 0.00000011 | 2.29% | 0.00000480 | 0.00000495 | 0.00000470 | 598,383.00 |
| May 02 2024 | 0.00000480 | 0.00000013 | 2.78% | 0.00000467 | 0.00000496 | 0.00000467 | 455,038.00 |
| May 01 2024 | 0.00000467 | -0.00000005 | -1.06% | 0.00000472 | 0.00000495 | 0.00000458 | 299,342.00 |
| Apr 30 2024 | 0.00000472 | -0.00000013 | -2.68% | 0.00000485 | 0.00000508 | 0.00000470 | 436,154.00 |
| Apr 29 2024 | 0.00000485 | -0.00000014 | -2.81% | 0.00000489 | 0.00000508 | 0.00000484 | 697,354.00 |
| Apr 28 2024 | 0.00000499 | 0.00000007 | 1.42% | 0.00000492 | 0.00000550 | 0.00000482 | 374,086.00 |
| Apr 27 2024 | 0.00000492 | -0.00000004 | -0.81% | 0.00000496 | 0.00000516 | 0.00000482 | 245,210.00 |
| Apr 26 2024 | 0.00000496 | -0.00000002 | -0.40% | 0.00000498 | 0.00000515 | 0.00000490 | 424,771.00 |
| Apr 25 2024 | 0.00000498 | -0.00000002 | -0.40% | 0.00000500 | 0.00000517 | 0.00000488 | 458,087.00 |
| Apr 24 2024 | 0.00000500 | 0.00000001 | 0.20% | 0.00000500 | 0.00000511 | 0.00000488 | 500,843.00 |
| Apr 23 2024 | 0.00000499 | -0.00000007 | -1.38% | 0.00000506 | 0.00000513 | 0.00000490 | 432,276.00 |
| Apr 22 2024 | 0.00000506 | -0.00000015 | -2.88% | 0.00000528 | 0.00000540 | 0.00000504 | 614,074.00 |
| Apr 21 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000525 | 0.00000542 | 0.00000515 | 172,819.00 |
| Apr 20 2024 | 0.00000525 | -0.00000002 | -0.38% | 0.00000527 | 0.00000540 | 0.00000514 | 285,735.00 |
| Apr 19 2024 | 0.00000527 | -0.00000007 | -1.31% | 0.00000534 | 0.00000548 | 0.00000509 | 141,847.00 |
| Apr 18 2024 | 0.00000534 | 0.00000003 | 0.56% | 0.00000531 | 0.00000539 | 0.00000506 | 102,498.00 |
| Apr 17 2024 | 0.00000531 | -0.00000013 | -2.39% | 0.00000544 | 0.00000544 | 0.00000514 | 165,988.00 |
| Apr 16 2024 | 0.00000544 | 0.00000012 | 2.26% | 0.00000537 | 0.00000549 | 0.00000514 | 287,831.00 |
| Apr 15 2024 | 0.00000532 | -0.00000018 | -3.27% | 0.00000566 | 0.00000570 | 0.00000525 | 669,574.00 |
| Apr 14 2024 | 0.00000550 | -0.00000050 | -8.33% | 0.00000600 | 0.00000600 | 0.00000508 | 167,504.00 |
| Apr 13 2024 | 0.00000600 | 0.00000050 | 9.09% | 0.00000550 | 0.00000600 | 0.00000541 | 188,883.00 |
| Apr 12 2024 | 0.00000550 | -0.00000045 | -7.56% | 0.00000595 | 0.00000613 | 0.00000550 | 59,137.00 |
| Apr 11 2024 | 0.00000595 | 0.00000044 | 7.99% | 0.00000551 | 0.00000597 | 0.00000551 | 99,588.00 |
| Apr 10 2024 | 0.00000551 | -0.00000031 | -5.33% | 0.00000582 | 0.00000609 | 0.00000551 | 37,900.00 |
| Apr 09 2024 | 0.00000582 | -0.00000004 | -0.68% | 0.00000586 | 0.00000602 | 0.00000567 | 276,463.00 |
| Apr 08 2024 | 0.00000586 | -0.00000046 | -7.28% | 0.00000607 | 0.00000612 | 0.00000577 | 639,407.00 |
| Apr 07 2024 | 0.00000632 | 0.00000022 | 3.61% | 0.00000610 | 0.00000648 | 0.00000610 | 35,622.00 |
| Apr 06 2024 | 0.00000610 | -0.00000007 | -1.13% | 0.00000617 | 0.00000631 | 0.00000604 | 254,206.00 |
| Apr 05 2024 | 0.00000617 | -0.00000037 | -5.66% | 0.00000654 | 0.00000657 | 0.00000606 | 61,343.00 |
| Apr 04 2024 | 0.00000654 | 0.00000043 | 7.04% | 0.00000611 | 0.00000659 | 0.00000606 | 16,116.00 |
| Apr 03 2024 | 0.00000611 | -0.00000019 | -3.02% | 0.00000630 | 0.00000700 | 0.00000610 | 127,788.00 |
| Apr 02 2024 | 0.00000630 | 0.00000018 | 2.94% | 0.00000612 | 0.00000644 | 0.00000605 | 124,659.00 |
| Apr 01 2024 | 0.00000612 | -0.00000036 | -5.56% | 0.00000646 | 0.00000651 | 0.00000612 | 632,492.00 |
| Mar 31 2024 | 0.00000648 | -0.00000007 | -1.07% | 0.00000655 | 0.00000681 | 0.00000648 | 229,272.00 |
| Mar 30 2024 | 0.00000655 | -0.00000014 | -2.09% | 0.00000669 | 0.00000683 | 0.00000651 | 114,275.00 |
| Mar 29 2024 | 0.00000669 | -0.00000003 | -0.45% | 0.00000672 | 0.00000686 | 0.00000655 | 208,377.00 |
| Mar 28 2024 | 0.00000672 | 0.00000004 | 0.60% | 0.00000668 | 0.00000750 | 0.00000600 | 368,915.00 |
| Mar 27 2024 | 0.00000668 | 0.00000050 | 8.09% | 0.00000610 | 0.00000800 | 0.00000600 | 465,813.00 |
| Mar 26 2024 | 0.00000618 | -0.00000081 | -11.59% | 0.00000691 | 0.00000710 | 0.00000609 | 499,553.00 |
| Mar 25 2024 | 0.00000699 | -0.00000001 | -0.14% | 0.00000693 | 0.00000722 | 0.00000676 | 982,151.00 |
| Mar 24 2024 | 0.00000700 | -0.00000032 | -4.37% | 0.00000720 | 0.00000723 | 0.00000673 | 542,732.00 |
| Mar 23 2024 | 0.00000732 | 0.00000072 | 10.91% | 0.00000660 | 0.00000740 | 0.00000651 | 420,249.00 |
| Mar 22 2024 | 0.00000660 | 0.00000006 | 0.92% | 0.00000654 | 0.00000686 | 0.00000643 | 570,246.00 |
| Mar 21 2024 | 0.00000654 | -0.00000028 | -4.11% | 0.00000685 | 0.00000695 | 0.00000651 | 641,673.00 |
| Mar 20 2024 | 0.00000682 | -0.00000018 | -2.57% | 0.00000695 | 0.00000704 | 0.00000614 | 610,467.00 |
| Mar 19 2024 | 0.00000700 | 0.00000013 | 1.89% | 0.00000687 | 0.000092 | 0.00000652 | 592,682.00 |
