Register to chat with like-minded investors on our interactive forums.OBIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.013997 | 0.003194 | 29.57% | 0.010803 | 0.014929 | 0.010482 | 778,051.00 |
| Jul 17 2024 | 0.010803 | 0.001364 | 14.45% | 0.00944 | 0.01097 | 0.00944 | 1,383,946.00 |
| Jul 16 2024 | 0.009439 | 0.000811 | 9.40% | 0.008589 | 0.010138 | 0.007216 | 2,515,600.00 |
| Jul 15 2024 | 0.008628 | 0.001097 | 14.57% | 0.007531 | 0.0091 | 0.007506 | 1,848,655.00 |
| Jul 14 2024 | 0.007531 | -0.000013 | -0.17% | 0.007508 | 0.007729 | 0.00703 | 2,173,095.00 |
| Jul 13 2024 | 0.007544 | -0.000317 | -4.03% | 0.007882 | 0.00791 | 0.007386 | 1,599,841.00 |
| Jul 12 2024 | 0.007861 | -0.000143 | -1.79% | 0.007969 | 0.008277 | 0.007727 | 1,739,836.00 |
| Jul 11 2024 | 0.008004 | -0.000013 | -0.16% | 0.008066 | 0.008372 | 0.007734 | 1,760,544.00 |
| Jul 10 2024 | 0.008017 | -0.000221 | -2.68% | 0.008167 | 0.008265 | 0.007593 | 2,334,853.00 |
| Jul 09 2024 | 0.008238 | 0.000095 | 1.17% | 0.008145 | 0.008381 | 0.00746 | 2,612,300.00 |
| Jul 08 2024 | 0.008143 | 0.000167 | 2.09% | 0.007977 | 0.00825 | 0.007275 | 2,440,321.00 |
| Jul 07 2024 | 0.007976 | -0.000208 | -2.54% | 0.008183 | 0.008482 | 0.007941 | 1,962,673.00 |
| Jul 06 2024 | 0.008184 | 0.00014 | 1.74% | 0.008187 | 0.008758 | 0.007817 | 2,088,789.00 |
| Jul 05 2024 | 0.008044 | -0.001055 | -11.59% | 0.009066 | 0.009098 | 0.007927 | 2,018,602.00 |
| Jul 04 2024 | 0.009099 | -0.000734 | -7.46% | 0.009798 | 0.0102 | 0.008616 | 1,932,423.00 |
| Jul 03 2024 | 0.009833 | -0.00094 | -8.73% | 0.010761 | 0.010801 | 0.009521 | 2,119,180.00 |
| Jul 02 2024 | 0.010773 | 0.000674 | 6.67% | 0.010089 | 0.010984 | 0.009678 | 2,214,429.00 |
| Jul 01 2024 | 0.010099 | -0.000079 | -0.78% | 0.010211 | 0.011274 | 0.00989 | 2,487,117.00 |
| Jun 30 2024 | 0.010178 | -0.000292 | -2.79% | 0.010561 | 0.011157 | 0.009777 | 2,440,440.00 |
| Jun 29 2024 | 0.01047 | 0.000565 | 5.70% | 0.009888 | 0.01075 | 0.009797 | 1,892,448.00 |
| Jun 28 2024 | 0.009905 | -0.000498 | -4.79% | 0.010406 | 0.010645 | 0.009888 | 1,948,605.00 |
| Jun 27 2024 | 0.010403 | 0.000801 | 8.34% | 0.009604 | 0.010803 | 0.009528 | 1,981,913.00 |
| Jun 26 2024 | 0.009602 | -0.000204 | -2.08% | 0.009857 | 0.010058 | 0.009566 | 1,658,735.00 |
| Jun 25 2024 | 0.009806 | -0.000174 | -1.74% | 0.010007 | 0.011195 | 0.009669 | 2,742,360.00 |
| Jun 24 2024 | 0.00998 | -0.000626 | -5.90% | 0.010555 | 0.010567 | 0.009882 | 1,213,810.00 |
| Jun 23 2024 | 0.010606 | -0.000394 | -3.58% | 0.011042 | 0.011277 | 0.010588 | 1,887,615.00 |
| Jun 22 2024 | 0.011 | 0.000097 | 0.89% | 0.010894 | 0.011226 | 0.010861 | 1,204,966.00 |
| Jun 21 2024 | 0.010903 | -0.000455 | -4.01% | 0.011352 | 0.011664 | 0.010734 | 1,541,555.00 |
| Jun 20 2024 | 0.011358 | 0.001327 | 13.23% | 0.010019 | 0.012982 | 0.010019 | 2,876,329.00 |
| Jun 19 2024 | 0.010031 | 0.000053 | 0.53% | 0.009982 | 0.010346 | 0.00972 | 1,554,146.00 |
| Jun 18 2024 | 0.009978 | -0.000931 | -8.53% | 0.010907 | 0.010907 | 0.009567 | 2,479,997.00 |
| Jun 17 2024 | 0.010909 | -0.001657 | -13.19% | 0.012563 | 0.012568 | 0.010901 | 2,249,511.00 |
| Jun 16 2024 | 0.012566 | -0.00000800 | -0.06% | 0.012621 | 0.015783 | 0.012394 | 2,279,581.00 |
| Jun 15 2024 | 0.012574 | 0.00183 | 17.03% | 0.010744 | 0.013 | 0.010443 | 2,070,260.00 |
| Jun 14 2024 | 0.010744 | -0.001042 | -8.84% | 0.011701 | 0.011847 | 0.010552 | 2,290,529.00 |
| Jun 13 2024 | 0.011786 | -0.000765 | -6.10% | 0.01253 | 0.012703 | 0.011527 | 1,979,133.00 |
| Jun 12 2024 | 0.012551 | 0.000048 | 0.38% | 0.012464 | 0.01335 | 0.012072 | 1,891,793.00 |
| Jun 11 2024 | 0.012503 | -0.000502 | -3.86% | 0.013095 | 0.013145 | 0.01218 | 1,814,902.00 |
| Jun 10 2024 | 0.013005 | 0.000061 | 0.47% | 0.01305 | 0.013256 | 0.012264 | 1,535,268.00 |
| Jun 09 2024 | 0.012944 | -0.000123 | -0.94% | 0.013072 | 0.013481 | 0.012583 | 1,930,312.00 |
| Jun 08 2024 | 0.013067 | 0.000142 | 1.10% | 0.012929 | 0.013387 | 0.012811 | 1,412,324.00 |
| Jun 07 2024 | 0.012925 | -0.001806 | -12.26% | 0.014736 | 0.014736 | 0.012679 | 2,214,961.00 |
| Jun 06 2024 | 0.014731 | 0.000463 | 3.25% | 0.014366 | 0.015784 | 0.013749 | 1,600,685.00 |
| Jun 05 2024 | 0.014268 | -0.001035 | -6.76% | 0.015307 | 0.015509 | 0.01421 | 1,871,714.00 |
| Jun 04 2024 | 0.015303 | 0.001525 | 11.07% | 0.013755 | 0.01612 | 0.012596 | 3,376,278.00 |
| Jun 03 2024 | 0.013778 | 0.000253 | 1.87% | 0.013563 | 0.014598 | 0.012783 | 3,264,658.00 |
| Jun 02 2024 | 0.013525 | -0.00055 | -3.91% | 0.014075 | 0.014079 | 0.013236 | 1,953,816.00 |
| Jun 01 2024 | 0.014075 | -0.000739 | -4.99% | 0.014833 | 0.0149 | 0.013826 | 1,685,225.00 |
| May 31 2024 | 0.014814 | -0.00038 | -2.50% | 0.015255 | 0.015546 | 0.014186 | 2,074,752.00 |
| May 30 2024 | 0.015194 | 0.000276 | 1.85% | 0.014879 | 0.015307 | 0.013763 | 2,326,086.00 |
| May 29 2024 | 0.014918 | -0.001452 | -8.87% | 0.016425 | 0.016596 | 0.013866 | 3,585,531.00 |
| May 28 2024 | 0.01637 | -0.001198 | -6.82% | 0.01757 | 0.017653 | 0.016133 | 1,594,092.00 |
| May 27 2024 | 0.017568 | 0.000116 | 0.66% | 0.017483 | 0.018271 | 0.017023 | 1,528,922.00 |
| May 26 2024 | 0.017452 | -0.000477 | -2.66% | 0.017921 | 0.018028 | 0.0173 | 1,545,129.00 |
| May 25 2024 | 0.017929 | -0.00000200 | -0.01% | 0.017954 | 0.018612 | 0.01771 | 1,342,592.00 |
| May 24 2024 | 0.017931 | -0.000041 | -0.23% | 0.018094 | 0.01841 | 0.017182 | 1,337,411.00 |
| May 23 2024 | 0.017972 | -0.000976 | -5.15% | 0.018939 | 0.019557 | 0.017066 | 1,807,297.00 |
| May 22 2024 | 0.018948 | 0.000697 | 3.82% | 0.018233 | 0.019646 | 0.017 | 2,658,824.00 |
| May 21 2024 | 0.018251 | -0.000191 | -1.04% | 0.018426 | 0.019531 | 0.01797 | 1,892,163.00 |
| May 20 2024 | 0.018442 | 0.00028 | 1.54% | 0.018132 | 0.018937 | 0.017408 | 1,326,713.00 |
| May 19 2024 | 0.018162 | -0.000529 | -2.83% | 0.018688 | 0.019039 | 0.018 | 1,053,287.00 |
| May 18 2024 | 0.018691 | 0.001088 | 6.18% | 0.017706 | 0.018909 | 0.017419 | 1,326,703.00 |
| May 17 2024 | 0.017603 | -0.001259 | -6.67% | 0.01909 | 0.019384 | 0.017421 | 1,716,172.00 |
| May 16 2024 | 0.018862 | -0.001094 | -5.48% | 0.019883 | 0.019952 | 0.017849 | 1,541,347.00 |
| May 15 2024 | 0.019956 | 0.001528 | 8.29% | 0.01858 | 0.020206 | 0.018483 | 1,825,118.00 |
| May 14 2024 | 0.018428 | 0.000015 | 0.08% | 0.019093 | 0.020617 | 0.018007 | 1,790,146.00 |
| May 13 2024 | 0.018413 | 0.000343 | 1.90% | 0.018063 | 0.018711 | 0.016915 | 1,870,510.00 |
| May 12 2024 | 0.01807 | 0.001342 | 8.02% | 0.016733 | 0.018857 | 0.01666 | 1,282,702.00 |
| May 11 2024 | 0.016728 | -0.000228 | -1.34% | 0.016992 | 0.017305 | 0.016495 | 1,137,933.00 |
| May 10 2024 | 0.016956 | -0.000279 | -1.62% | 0.017147 | 0.021329 | 0.015808 | 1,869,339.00 |
| May 09 2024 | 0.017235 | 0.000978 | 6.02% | 0.016249 | 0.020911 | 0.01605 | 1,214,991.00 |
| May 08 2024 | 0.016257 | -0.001741 | -9.67% | 0.017963 | 0.018154 | 0.015784 | 1,469,357.00 |
| May 07 2024 | 0.017998 | -0.001183 | -6.17% | 0.019156 | 0.019379 | 0.017682 | 1,311,361.00 |
| May 06 2024 | 0.019181 | -0.000871 | -4.34% | 0.020128 | 0.023 | 0.017678 | 2,655,400.00 |
| May 05 2024 | 0.020052 | -0.000299 | -1.47% | 0.020456 | 0.020737 | 0.018717 | 2,008,368.00 |
| May 04 2024 | 0.020351 | 0.001263 | 6.62% | 0.018927 | 0.021999 | 0.018655 | 1,896,481.00 |
| May 03 2024 | 0.019088 | 0.00093 | 5.12% | 0.018168 | 0.023128 | 0.016747 | 2,079,360.00 |
| May 02 2024 | 0.018158 | 0.00033 | 1.85% | 0.017864 | 0.0186 | 0.017615 | 1,122,785.00 |
| May 01 2024 | 0.017828 | 0.000932 | 5.52% | 0.017349 | 0.018303 | 0.016781 | 1,752,990.00 |
| Apr 30 2024 | 0.016896 | -0.000395 | -2.28% | 0.017317 | 0.018476 | 0.016406 | 1,132,152.00 |
| Apr 29 2024 | 0.017291 | -0.001037 | -5.66% | 0.018325 | 0.018798 | 0.0171 | 1,367,530.00 |
| Apr 28 2024 | 0.018328 | -0.000014 | -0.08% | 0.01838 | 0.019613 | 0.01817 | 1,641,818.00 |
| Apr 27 2024 | 0.018342 | -0.001212 | -6.20% | 0.019538 | 0.019609 | 0.017722 | 2,118,172.00 |
| Apr 26 2024 | 0.019554 | -0.001758 | -8.25% | 0.021256 | 0.021554 | 0.019 | 1,556,998.00 |
| Apr 25 2024 | 0.021312 | -0.000336 | -1.55% | 0.022259 | 0.023015 | 0.020587 | 1,418,029.00 |
| Apr 24 2024 | 0.021648 | -0.000656 | -2.94% | 0.021886 | 0.023363 | 0.020649 | 1,383,449.00 |
| Apr 23 2024 | 0.022304 | 0.000683 | 3.16% | 0.021688 | 0.025142 | 0.020492 | 1,796,153.00 |
| Apr 22 2024 | 0.021621 | -0.00126 | -5.51% | 0.022892 | 0.02383 | 0.021471 | 1,398,406.00 |
| Apr 21 2024 | 0.022881 | 0.000079 | 0.35% | 0.022814 | 0.02499 | 0.022096 | 1,497,864.00 |
| Apr 20 2024 | 0.022802 | 0.003567 | 18.54% | 0.019257 | 0.024987 | 0.01894 | 1,549,181.00 |
