Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OUSDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00001584 | -0.00000040 | -2.46% | 0.00002640 | 0.00002658 | 0.00001577 | 22,527.00 |
| May 12 2024 | 0.00001624 | -0.00000017 | -1.04% | 0.00001641 | 0.00001642 | 0.00001617 | 10,531.00 |
| May 11 2024 | 0.00001641 | 0.00000005 | 0.31% | 0.00001637 | 0.00001649 | 0.00001626 | 13,541.00 |
| May 10 2024 | 0.00001636 | 0.00000051 | 3.22% | 0.00001585 | 0.00001654 | 0.00001575 | 12,899.00 |
| May 09 2024 | 0.00001585 | -0.00000049 | -3.00% | 0.00001634 | 0.00001647 | 0.00001575 | 26,105.00 |
| May 08 2024 | 0.00001634 | 0.00000036 | 2.25% | 0.00001598 | 0.00001637 | 0.00001585 | 19,034.00 |
| May 07 2024 | 0.00001598 | 0.00000022 | 1.40% | 0.00001576 | 0.00001601 | 0.00001551 | 17,822.00 |
| May 06 2024 | 0.00001576 | 0.00000022 | 1.42% | 0.00001557 | 0.00001600 | 0.00001525 | 25,781.00 |
| May 05 2024 | 0.00001554 | -0.00000007 | -0.45% | 0.00001562 | 0.00001579 | 0.00001547 | 15,633.00 |
| May 04 2024 | 0.00001561 | -0.00000021 | -1.33% | 0.00001586 | 0.00001592 | 0.00001546 | 23,294.00 |
| May 03 2024 | 0.00001582 | -0.00000100 | -5.93% | 0.00001686 | 0.00001705 | 0.00001577 | 26,436.00 |
| May 02 2024 | 0.00001686 | -0.00000031 | -1.81% | 0.00001710 | 0.00001749 | 0.00001679 | 31,108.00 |
| May 01 2024 | 0.00001717 | 0.00000072 | 4.38% | 0.00001645 | 0.00001781 | 0.00001639 | 21,272.00 |
| Apr 30 2024 | 0.00001645 | 0.00000085 | 5.45% | 0.00001562 | 0.00001682 | 0.00001546 | 22,719.00 |
| Apr 29 2024 | 0.00001560 | -0.00000024 | -1.52% | 0.00002640 | 0.00002658 | 0.00001555 | 37,045.00 |
| Apr 28 2024 | 0.00001584 | 0.00000012 | 0.76% | 0.00001572 | 0.00001587 | 0.00001553 | 33,447.00 |
| Apr 27 2024 | 0.00001572 | 0.00000009 | 0.58% | 0.00001563 | 0.00001595 | 0.00001563 | 56,784.00 |
| Apr 26 2024 | 0.00001563 | 0.00000016 | 1.03% | 0.00001547 | 0.00001592 | 0.00001543 | 47,719.00 |
| Apr 25 2024 | 0.00001547 | -0.00000009 | -0.58% | 0.00001553 | 0.00001593 | 0.00001530 | 59,664.00 |
| Apr 24 2024 | 0.00001556 | 0.00000054 | 3.60% | 0.00001502 | 0.00001568 | 0.00001486 | 63,852.00 |
| Apr 23 2024 | 0.00001502 | 0.00000010 | 0.67% | 0.00001491 | 0.00001518 | 0.00001484 | 61,263.00 |
| Apr 22 2024 | 0.00001492 | -0.00000043 | -2.80% | 0.00002640 | 0.00002658 | 0.00001482 | 67,056.00 |
| Apr 21 2024 | 0.00001535 | -0.00000002 | -0.13% | 0.00001537 | 0.00001562 | 0.00001519 | 72,697.00 |
| Apr 20 2024 | 0.00001537 | -0.00000032 | -2.04% | 0.00001558 | 0.00001577 | 0.00001523 | 56,102.00 |
| Apr 19 2024 | 0.00001569 | -0.00000002 | -0.13% | 0.00001572 | 0.00001668 | 0.00001492 | 146,925.00 |
| Apr 18 2024 | 0.00001571 | -0.00000057 | -3.50% | 0.00001628 | 0.00001639 | 0.00001546 | 107,263.00 |
| Apr 17 2024 | 0.00001628 | 0.00000066 | 4.23% | 0.00001562 | 0.00001668 | 0.00001549 | 77,768.00 |
| Apr 16 2024 | 0.00001562 | -0.00000011 | -0.70% | 0.00001572 | 0.00001615 | 0.00001552 | 134,487.00 |
| Apr 15 2024 | 0.00001573 | 0.00000053 | 3.49% | 0.00001521 | 0.00001592 | 0.00001492 | 198,137.00 |
| Apr 14 2024 | 0.00001520 | -0.00000026 | -1.68% | 0.00001546 | 0.00001604 | 0.00001517 | 232,553.00 |
| Apr 13 2024 | 0.00001546 | 0.00000058 | 3.90% | 0.00001488 | 0.00001638 | 0.00001471 | 250,460.00 |
| Apr 12 2024 | 0.00001488 | 0.00000062 | 4.35% | 0.00001424 | 0.00001566 | 0.00001402 | 307,779.00 |
| Apr 11 2024 | 0.00001426 | 0.00000012 | 0.85% | 0.00001414 | 0.00001435 | 0.00001402 | 250,796.00 |
| Apr 10 2024 | 0.00001414 | -0.00000034 | -2.35% | 0.00001444 | 0.00001484 | 0.00001407 | 191,646.00 |
| Apr 09 2024 | 0.00001448 | 0.00000057 | 4.10% | 0.00001394 | 0.00001460 | 0.00001384 | 144,040.00 |
| Apr 08 2024 | 0.00001391 | -0.00000048 | -3.34% | 0.00001439 | 0.00001445 | 0.00001374 | 168,016.00 |
| Apr 07 2024 | 0.00001439 | -0.00000009 | -0.62% | 0.00001448 | 0.00001450 | 0.00001410 | 154,702.00 |
| Apr 06 2024 | 0.00001448 | -0.00000022 | -1.50% | 0.00001474 | 0.00001479 | 0.00001437 | 112,384.00 |
| Apr 05 2024 | 0.00001470 | 0.00000009 | 0.62% | 0.00001461 | 0.00001514 | 0.00001456 | 121,335.00 |
| Apr 04 2024 | 0.00001461 | -0.00000050 | -3.31% | 0.00001511 | 0.00001531 | 0.00001439 | 128,811.00 |
| Apr 03 2024 | 0.00001511 | -0.00000012 | -0.79% | 0.00001526 | 0.00001555 | 0.00001496 | 133,076.00 |
| Apr 02 2024 | 0.00001523 | 0.00000091 | 6.35% | 0.00001434 | 0.00001550 | 0.00001434 | 111,531.00 |
| Apr 01 2024 | 0.00001432 | 0.00000028 | 1.99% | 0.00001403 | 0.00001469 | 0.00001403 | 115,446.00 |
| Mar 31 2024 | 0.00001404 | -0.00000030 | -2.09% | 0.00001434 | 0.00001435 | 0.00001403 | 120,269.00 |
| Mar 30 2024 | 0.00001434 | 0.00000005 | 0.35% | 0.00001429 | 0.00001435 | 0.00001421 | 85,688.00 |
| Mar 29 2024 | 0.00001429 | 0.00000020 | 1.42% | 0.00001409 | 0.00001446 | 0.00001407 | 105,286.00 |
| Mar 28 2024 | 0.00001409 | -0.00000033 | -2.29% | 0.00001442 | 0.00001445 | 0.00001396 | 105,477.00 |
| Mar 27 2024 | 0.00001442 | 0.00000017 | 1.19% | 0.00001424 | 0.00001457 | 0.00001395 | 91,025.00 |
| Mar 26 2024 | 0.00001425 | 0.00000003 | 0.21% | 0.00001427 | 0.00001437 | 0.00001397 | 130,276.00 |
| Mar 25 2024 | 0.00001422 | -0.00000062 | -4.18% | 0.00001484 | 0.00001499 | 0.00001404 | 90,145.00 |
| Mar 24 2024 | 0.00001484 | -0.00000063 | -4.07% | 0.00001551 | 0.00001560 | 0.00001478 | 65,768.00 |
| Mar 23 2024 | 0.00001547 | -0.00000026 | -1.65% | 0.00001573 | 0.00001580 | 0.00001514 | 64,538.00 |
| Mar 22 2024 | 0.00001573 | 0.00000047 | 3.08% | 0.00001526 | 0.00001605 | 0.00001499 | 64,029.00 |
| Mar 21 2024 | 0.00001526 | 0.00000055 | 3.74% | 0.00001471 | 0.00001539 | 0.00001468 | 64,266.00 |
| Mar 20 2024 | 0.00001471 | -0.00000100 | -6.20% | 0.00001603 | 0.00001632 | 0.00001464 | 78,669.00 |
| Mar 19 2024 | 0.00001613 | 0.00000100 | 6.80% | 0.00001471 | 0.00001616 | 0.00001466 | 101,947.00 |
| Mar 18 2024 | 0.00001471 | 0.00000008 | 0.55% | 0.00001459 | 0.00001548 | 0.00001448 | 130,081.00 |
| Mar 17 2024 | 0.00001463 | -0.00000062 | -4.07% | 0.00001528 | 0.00001547 | 0.00001450 | 140,281.00 |
| Mar 16 2024 | 0.00001525 | 0.00000093 | 6.49% | 0.00001436 | 0.00001547 | 0.00001427 | 119,237.00 |
| Mar 15 2024 | 0.00001432 | 0.00000011 | 0.77% | 0.00001396 | 0.00001521 | 0.00001379 | 117,312.00 |
| Mar 14 2024 | 0.00001421 | 0.00000057 | 4.18% | 0.00001364 | 0.00001445 | 0.00001353 | 47,248.00 |
| Mar 13 2024 | 0.00001364 | -0.00000034 | -2.43% | 0.00001398 | 0.00001431 | 0.00001357 | 102,135.00 |
| Mar 12 2024 | 0.00001398 | 0.00000014 | 1.01% | 0.00001385 | 0.00001450 | 0.00001367 | 143,850.00 |
| Mar 11 2024 | 0.00001384 | -0.00000068 | -4.68% | 0.00001449 | 0.00001478 | 0.00001373 | 200,739.00 |
| Mar 10 2024 | 0.00001452 | -0.00000008 | -0.55% | 0.00001460 | 0.00001462 | 0.00001420 | 139,166.00 |
| Mar 09 2024 | 0.00001460 | -0.00000005 | -0.34% | 0.00001465 | 0.00001470 | 0.00001456 | 93,418.00 |
| Mar 08 2024 | 0.00001465 | -0.00000020 | -1.35% | 0.00001487 | 0.00001508 | 0.00001437 | 111,318.00 |
| Mar 07 2024 | 0.00001485 | -0.00000026 | -1.72% | 0.00001511 | 0.00001517 | 0.00001467 | 85,855.00 |
| Mar 06 2024 | 0.00001511 | -0.00000049 | -3.14% | 0.00001551 | 0.00001583 | 0.00001475 | 147,854.00 |
| Mar 05 2024 | 0.00001560 | 0.00000090 | 6.12% | 0.00001470 | 0.00001663 | 0.00001439 | 210,150.00 |
| Mar 04 2024 | 0.00001470 | -0.00000100 | -6.31% | 0.00001580 | 0.00001593 | 0.00001455 | 150,246.00 |
| Mar 03 2024 | 0.00001585 | -0.00000022 | -1.37% | 0.00001608 | 0.00001625 | 0.00001577 | 169,318.00 |
| Mar 02 2024 | 0.00001607 | 0.00000010 | 0.63% | 0.00001597 | 0.00001617 | 0.00001597 | 207,522.00 |
| Mar 01 2024 | 0.00001597 | -0.00000026 | -1.60% | 0.00001627 | 0.00001639 | 0.00001579 | 186,854.00 |
| Feb 29 2024 | 0.00001623 | 0.00000027 | 1.69% | 0.00001596 | 0.00001672 | 0.00001570 | 249,561.00 |
| Feb 28 2024 | 0.00001596 | -0.00000200 | -11.44% | 0.00001748 | 0.00001760 | 0.00001564 | 235,760.00 |
| Feb 27 2024 | 0.00001749 | -0.00000080 | -4.37% | 0.00001829 | 0.00001830 | 0.00001660 | 250,090.00 |
| Feb 26 2024 | 0.00001829 | -0.00000098 | -5.09% | 0.00001927 | 0.00001959 | 0.00001730 | 208,925.00 |
| Feb 25 2024 | 0.00001927 | -0.00000007 | -0.36% | 0.00001934 | 0.00001945 | 0.00001920 | 199,022.00 |
| Feb 24 2024 | 0.00001934 | -0.00000028 | -1.43% | 0.00001965 | 0.00001970 | 0.00001930 | 242,756.00 |
| Feb 23 2024 | 0.00001962 | 0.00000019 | 0.98% | 0.00001944 | 0.00001974 | 0.00001937 | 309,759.00 |
| Feb 22 2024 | 0.00001943 | 0.00000014 | 0.73% | 0.00001922 | 0.00001957 | 0.00001915 | 230,221.00 |
| Feb 21 2024 | 0.00001929 | 0.00000021 | 1.10% | 0.00001908 | 0.00001968 | 0.00001904 | 286,123.00 |
| Feb 20 2024 | 0.00001908 | -0.00000019 | -0.99% | 0.00001927 | 0.00001960 | 0.00001884 | 251,077.00 |
| Feb 19 2024 | 0.00001927 | 0.00000013 | 0.68% | 0.00001914 | 0.00001929 | 0.00001901 | 269,700.00 |
| Feb 18 2024 | 0.00001914 | -0.00000015 | -0.78% | 0.00001929 | 0.00001946 | 0.00001905 | 277,762.00 |
| Feb 17 2024 | 0.00001929 | 0.00000016 | 0.84% | 0.00001911 | 0.00001968 | 0.00001911 | 260,054.00 |
| Feb 16 2024 | 0.00001913 | -0.00000007 | -0.36% | 0.00001919 | 0.00001934 | 0.00001900 | 297,528.00 |
| Feb 15 2024 | 0.00001920 | -0.00000003 | -0.16% | 0.00001923 | 0.00001941 | 0.00001778 | 336,273.00 |
| Feb 14 2024 | 0.00001923 | -0.00000088 | -4.38% | 0.00002006 | 0.00002023 | 0.00001919 | 240,957.00 |
