Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.41 | -0.280 | -5.91% | 4.71 | 4.82 | 4.28 | 16,649.00 |
| Jun 06 2024 | 4.69 | -0.020 | -0.34% | 4.70 | 4.74 | 4.60 | 12,071.00 |
| Jun 05 2024 | 4.71 | -0.010 | -0.19% | 4.71 | 4.73 | 4.60 | 13,180.00 |
| Jun 04 2024 | 4.72 | 0.230 | 5.10% | 4.52 | 4.83 | 4.43 | 20,712.00 |
| Jun 03 2024 | 4.49 | -0.030 | -0.55% | 4.49 | 4.62 | 4.47 | 10,269.00 |
| Jun 02 2024 | 4.51 | 0.020 | 0.47% | 4.51 | 4.56 | 4.45 | 13,331.00 |
| Jun 01 2024 | 4.49 | -0.040 | -0.86% | 4.57 | 4.60 | 4.48 | 11,331.00 |
| May 31 2024 | 4.53 | 0.050 | 1.21% | 4.48 | 4.70 | 4.41 | 20,355.00 |
| May 30 2024 | 4.48 | -0.230 | -4.97% | 4.77 | 4.81 | 4.41 | 35,593.00 |
| May 29 2024 | 4.71 | 0.150 | 3.36% | 4.52 | 5.29 | 4.44 | 59,787.00 |
| May 28 2024 | 4.56 | 0.170 | 3.80% | 4.37 | 4.62 | 4.30 | 24,251.00 |
| May 27 2024 | 4.39 | 0.080 | 1.93% | 4.27 | 4.42 | 4.27 | 12,272.00 |
| May 26 2024 | 4.31 | -0.190 | -4.25% | 4.51 | 4.66 | 4.26 | 41,670.00 |
| May 25 2024 | 4.50 | 0.240 | 5.66% | 4.24 | 4.60 | 4.23 | 24,871.00 |
| May 24 2024 | 4.26 | 0.010 | 0.26% | 4.24 | 4.32 | 4.17 | 7,590.00 |
| May 23 2024 | 4.25 | -0.120 | -2.77% | 4.40 | 4.40 | 4.14 | 14,031.00 |
| May 22 2024 | 4.37 | -0.060 | -1.27% | 4.43 | 4.46 | 4.31 | 9,692.00 |
| May 21 2024 | 4.42 | -0.090 | -2.02% | 4.51 | 4.54 | 4.39 | 15,422.00 |
| May 20 2024 | 4.51 | 0.240 | 5.64% | 4.31 | 4.55 | 4.26 | 13,613.00 |
| May 19 2024 | 4.27 | -0.160 | -3.50% | 4.40 | 4.48 | 4.24 | 10,415.00 |
| May 18 2024 | 4.43 | 0.060 | 1.37% | 4.35 | 4.44 | 4.33 | 6,264.00 |
| May 17 2024 | 4.37 | 0.090 | 2.10% | 4.24 | 4.41 | 4.24 | 7,613.00 |
| May 16 2024 | 4.28 | -0.010 | -0.19% | 4.31 | 4.33 | 4.12 | 7,506.00 |
| May 15 2024 | 4.29 | 0.180 | 4.28% | 4.16 | 4.32 | 4.07 | 12,173.00 |
| May 14 2024 | 4.11 | -0.260 | -5.84% | 4.35 | 4.41 | 4.06 | 22,022.00 |
| May 13 2024 | 4.36 | -0.090 | -2.09% | 4.45 | 4.53 | 4.30 | 17,092.00 |
| May 12 2024 | 4.46 | 0.010 | 0.13% | 4.44 | 4.67 | 4.43 | 19,341.00 |
| May 11 2024 | 4.45 | -0.190 | -4.16% | 4.53 | 4.90 | 4.39 | 45,545.00 |
| May 10 2024 | 4.64 | 0.100 | 2.22% | 4.54 | 4.74 | 4.37 | 38,523.00 |
| May 09 2024 | 4.54 | 0.070 | 1.52% | 4.44 | 4.61 | 4.30 | 24,936.00 |
| May 08 2024 | 4.48 | -0.040 | -0.89% | 4.58 | 4.60 | 4.32 | 12,505.00 |
| May 07 2024 | 4.52 | 0.020 | 0.53% | 4.54 | 4.65 | 4.45 | 14,645.00 |
| May 06 2024 | 4.49 | -0.020 | -0.44% | 4.51 | 4.68 | 4.47 | 11,719.00 |
| May 05 2024 | 4.51 | -0.050 | -1.01% | 4.58 | 4.58 | 4.46 | 12,146.00 |
| May 04 2024 | 4.56 | -0.060 | -1.36% | 4.63 | 4.66 | 4.49 | 15,366.00 |
| May 03 2024 | 4.62 | 0.180 | 4.08% | 4.45 | 4.66 | 4.41 | 16,652.00 |
| May 02 2024 | 4.44 | 0.110 | 2.54% | 4.27 | 4.48 | 4.21 | 14,747.00 |
| May 01 2024 | 4.33 | 0.050 | 1.29% | 4.22 | 4.38 | 4.00 | 21,699.00 |
| Apr 30 2024 | 4.27 | -0.230 | -5.09% | 4.46 | 4.55 | 4.08 | 19,711.00 |
| Apr 29 2024 | 4.50 | 0.040 | 0.87% | 4.48 | 4.57 | 4.35 | 13,216.00 |
| Apr 28 2024 | 4.46 | -0.100 | -2.17% | 4.53 | 4.71 | 4.45 | 9,124.00 |
| Apr 27 2024 | 4.56 | -0.150 | -3.08% | 4.75 | 4.76 | 4.44 | 12,810.00 |
| Apr 26 2024 | 4.71 | -0.110 | -2.30% | 4.82 | 4.83 | 4.65 | 10,774.00 |
| Apr 25 2024 | 4.82 | 0.00 | -0.02% | 4.85 | 4.97 | 4.70 | 17,126.00 |
| Apr 24 2024 | 4.82 | -0.130 | -2.70% | 4.95 | 5.10 | 4.78 | 17,336.00 |
| Apr 23 2024 | 4.95 | -0.010 | -0.26% | 4.97 | 5.11 | 4.92 | 15,800.00 |
| Apr 22 2024 | 4.97 | 0.060 | 1.22% | 4.90 | 5.04 | 4.88 | 11,679.00 |
| Apr 21 2024 | 4.91 | -0.030 | -0.67% | 4.94 | 5.00 | 4.80 | 9,467.00 |
| Apr 20 2024 | 4.94 | 0.200 | 4.24% | 4.80 | 4.99 | 4.70 | 13,183.00 |
| Apr 19 2024 | 4.74 | 0.070 | 1.46% | 4.67 | 4.84 | 4.47 | 14,064.00 |
| Apr 18 2024 | 4.67 | 0.020 | 0.39% | 4.75 | 4.78 | 4.60 | 12,389.00 |
| Apr 17 2024 | 4.65 | -0.080 | -1.63% | 4.70 | 5.04 | 4.51 | 36,179.00 |
| Apr 16 2024 | 4.73 | 0.300 | 6.65% | 4.41 | 5.09 | 4.24 | 45,673.00 |
| Apr 15 2024 | 4.44 | -0.220 | -4.79% | 4.65 | 4.75 | 4.38 | 27,165.00 |
| Apr 14 2024 | 4.66 | 0.270 | 6.03% | 4.39 | 4.68 | 4.15 | 30,198.00 |
| Apr 13 2024 | 4.39 | -0.620 | -12.33% | 4.96 | 5.41 | 4.04 | 37,139.00 |
| Apr 12 2024 | 5.01 | -1.01 | -16.83% | 5.94 | 6.11 | 4.80 | 23,633.00 |
| Apr 11 2024 | 6.03 | -0.040 | -0.61% | 6.08 | 6.11 | 5.82 | 17,674.00 |
| Apr 10 2024 | 6.06 | 0.050 | 0.81% | 6.07 | 6.43 | 5.93 | 48,008.00 |
| Apr 09 2024 | 6.01 | -0.130 | -2.05% | 6.20 | 6.24 | 5.94 | 12,798.00 |
| Apr 08 2024 | 6.14 | 0.040 | 0.61% | 6.08 | 6.41 | 6.07 | 24,432.00 |
| Apr 07 2024 | 6.10 | 0.180 | 3.06% | 5.94 | 6.12 | 5.86 | 14,707.00 |
| Apr 06 2024 | 5.92 | 0.020 | 0.37% | 5.98 | 6.18 | 5.89 | 15,490.00 |
| Apr 05 2024 | 5.90 | 0.120 | 2.09% | 5.77 | 6.19 | 5.68 | 31,652.00 |
| Apr 04 2024 | 5.78 | 0.030 | 0.47% | 5.71 | 6.42 | 5.66 | 91,692.00 |
| Apr 03 2024 | 5.75 | 0.370 | 6.94% | 5.43 | 5.82 | 5.23 | 32,571.00 |
| Apr 02 2024 | 5.38 | -0.400 | -6.87% | 5.75 | 5.80 | 5.26 | 21,344.00 |
| Apr 01 2024 | 5.78 | -0.210 | -3.49% | 5.96 | 6.01 | 5.63 | 19,964.00 |
| Mar 31 2024 | 5.98 | 0.110 | 1.82% | 5.92 | 6.01 | 5.86 | 9,135.00 |
| Mar 30 2024 | 5.88 | -0.030 | -0.51% | 5.89 | 5.96 | 5.84 | 8,364.00 |
| Mar 29 2024 | 5.91 | -0.120 | -2.04% | 6.02 | 6.06 | 5.81 | 9,468.00 |
| Mar 28 2024 | 6.03 | 0.230 | 3.97% | 5.82 | 6.06 | 5.71 | 14,622.00 |
| Mar 27 2024 | 5.80 | -0.120 | -2.08% | 5.93 | 6.15 | 5.79 | 18,974.00 |
| Mar 26 2024 | 5.92 | 0.090 | 1.51% | 5.81 | 6.02 | 5.76 | 18,288.00 |
| Mar 25 2024 | 5.84 | 0.130 | 2.21% | 5.67 | 5.88 | 5.58 | 18,514.00 |
| Mar 24 2024 | 5.71 | 0.100 | 1.75% | 5.63 | 5.71 | 5.54 | 11,456.00 |
| Mar 23 2024 | 5.61 | 0.140 | 2.60% | 5.43 | 5.80 | 5.37 | 23,684.00 |
| Mar 22 2024 | 5.47 | 0.070 | 1.28% | 5.40 | 5.60 | 5.30 | 24,922.00 |
| Mar 21 2024 | 5.40 | 0.050 | 0.92% | 5.37 | 5.53 | 5.25 | 18,421.00 |
| Mar 20 2024 | 5.35 | 0.400 | 8.10% | 4.87 | 5.42 | 4.85 | 41,891.00 |
| Mar 19 2024 | 4.95 | -0.630 | -11.24% | 5.64 | 5.65 | 4.85 | 40,259.00 |
| Mar 18 2024 | 5.58 | -0.070 | -1.15% | 5.71 | 6.06 | 5.47 | 29,071.00 |
| Mar 17 2024 | 5.64 | -0.040 | -0.62% | 5.63 | 5.81 | 5.30 | 33,321.00 |
| Mar 16 2024 | 5.68 | -0.630 | -10.00% | 6.29 | 6.37 | 5.51 | 46,995.00 |
| Mar 15 2024 | 6.31 | -0.320 | -4.87% | 6.65 | 7.73 | 6.15 | 133,417.00 |
| Mar 14 2024 | 6.63 | 0.520 | 8.56% | 6.06 | 6.93 | 5.88 | 51,279.00 |
| Mar 13 2024 | 6.11 | 0.110 | 1.90% | 6.01 | 6.33 | 5.86 | 37,817.00 |
| Mar 12 2024 | 5.99 | 0.010 | 0.20% | 5.95 | 6.02 | 5.65 | 32,842.00 |
| Mar 11 2024 | 5.98 | 0.290 | 5.06% | 5.59 | 6.17 | 5.53 | 38,263.00 |
| Mar 10 2024 | 5.69 | -0.250 | -4.16% | 5.94 | 5.96 | 5.56 | 28,212.00 |
| Mar 09 2024 | 5.94 | -0.240 | -3.93% | 6.14 | 6.25 | 5.85 | 35,336.00 |
