Register for streaming realtime charts, analysis tools, and prices.OCCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.1695 | 0.01832 | 12.12% | 0.15162 | 0.17015 | 0.15036 | 100,568.00 |
| May 19 2024 | 0.15118 | -0.00401 | -2.58% | 0.15445 | 0.15605 | 0.15033 | 99,821.00 |
| May 18 2024 | 0.15519 | -0.00419 | -2.63% | 0.1594 | 0.16812 | 0.15201 | 100,478.00 |
| May 17 2024 | 0.15938 | 0.00614 | 4.01% | 0.15364 | 0.15951 | 0.15269 | 86,243.00 |
| May 16 2024 | 0.15324 | -0.00553 | -3.48% | 0.15868 | 0.1599 | 0.15268 | 52,112.00 |
| May 15 2024 | 0.15877 | 0.00016 | 0.10% | 0.15864 | 0.15978 | 0.15476 | 88,316.00 |
| May 14 2024 | 0.15861 | -0.00094 | -0.59% | 0.15951 | 0.15962 | 0.15374 | 77,584.00 |
| May 13 2024 | 0.15955 | 0.00009 | 0.06% | 0.15942 | 0.16294 | 0.15533 | 80,214.00 |
| May 12 2024 | 0.15946 | 0.00009 | 0.06% | 0.15937 | 0.15947 | 0.15932 | 8,050.00 |
| May 11 2024 | 0.15937 | -0.00134 | -0.83% | 0.16068 | 0.1621 | 0.15604 | 86,989.00 |
| May 10 2024 | 0.16071 | -0.00007 | -0.04% | 0.1607 | 0.17807 | 0.1605 | 84,281.00 |
| May 09 2024 | 0.16078 | -0.00239 | -1.46% | 0.16317 | 0.16386 | 0.15366 | 98,498.00 |
| May 08 2024 | 0.16317 | 0.00032 | 0.20% | 0.16289 | 0.16355 | 0.15866 | 87,924.00 |
| May 07 2024 | 0.16285 | -0.01124 | -6.46% | 0.174 | 0.17465 | 0.150 | 90,162.00 |
| May 06 2024 | 0.17409 | 0.00457 | 2.70% | 0.1697 | 0.18204 | 0.16941 | 82,689.00 |
| May 05 2024 | 0.16952 | -0.00438 | -2.52% | 0.17348 | 0.17402 | 0.1694 | 67,118.00 |
| May 04 2024 | 0.1739 | -0.00111 | -0.63% | 0.17496 | 0.17602 | 0.17253 | 82,699.00 |
| May 03 2024 | 0.17501 | 0.00721 | 4.30% | 0.1678 | 0.17504 | 0.16758 | 51,325.00 |
| May 02 2024 | 0.1678 | -0.00117 | -0.69% | 0.16873 | 0.16935 | 0.16202 | 86,837.00 |
| May 01 2024 | 0.16897 | -0.00328 | -1.90% | 0.17228 | 0.1728 | 0.1639 | 85,722.00 |
| Apr 30 2024 | 0.17225 | -0.01567 | -8.34% | 0.1878 | 0.18844 | 0.16534 | 80,830.00 |
| Apr 29 2024 | 0.18792 | -0.00466 | -2.42% | 0.19279 | 0.1929 | 0.18432 | 54,283.00 |
| Apr 28 2024 | 0.19258 | -0.00203 | -1.04% | 0.1948 | 0.19652 | 0.18869 | 60,338.00 |
| Apr 27 2024 | 0.19461 | -0.00285 | -1.44% | 0.19751 | 0.19753 | 0.19033 | 73,884.00 |
| Apr 26 2024 | 0.19746 | -0.0019 | -0.95% | 0.19915 | 0.202 | 0.197 | 67,499.00 |
| Apr 25 2024 | 0.19936 | 0.01387 | 7.48% | 0.18606 | 0.20701 | 0.18315 | 75,600.00 |
| Apr 24 2024 | 0.18549 | -0.00284 | -1.51% | 0.18833 | 0.192 | 0.18448 | 58,273.00 |
| Apr 23 2024 | 0.18833 | -0.0068 | -3.48% | 0.19548 | 0.19548 | 0.18542 | 65,540.00 |
| Apr 22 2024 | 0.19513 | 0.01125 | 6.12% | 0.18391 | 0.220 | 0.17985 | 80,166.00 |
| Apr 21 2024 | 0.18388 | 0.00083 | 0.45% | 0.18308 | 0.18698 | 0.18274 | 72,704.00 |
| Apr 20 2024 | 0.18305 | -0.00581 | -3.08% | 0.18835 | 0.18919 | 0.18027 | 80,431.00 |
| Apr 19 2024 | 0.18886 | -0.00398 | -2.06% | 0.19298 | 0.19447 | 0.18261 | 73,277.00 |
| Apr 18 2024 | 0.19284 | 0.00001 | 0.01% | 0.19298 | 0.19772 | 0.18975 | 80,253.00 |
| Apr 17 2024 | 0.19283 | -0.00576 | -2.90% | 0.19847 | 0.2485 | 0.18679 | 35,047.00 |
| Apr 16 2024 | 0.19859 | -0.00172 | -0.86% | 0.2003 | 0.20041 | 0.19271 | 72,041.00 |
| Apr 15 2024 | 0.20031 | -0.00911 | -4.35% | 0.20945 | 0.21131 | 0.200 | 69,302.00 |
| Apr 14 2024 | 0.20942 | -0.00908 | -4.16% | 0.21505 | 0.22304 | 0.20001 | 64,831.00 |
| Apr 13 2024 | 0.2185 | -0.01297 | -5.60% | 0.23185 | 0.23204 | 0.215 | 62,796.00 |
| Apr 12 2024 | 0.23147 | -0.01308 | -5.35% | 0.24474 | 0.270 | 0.23001 | 65,139.00 |
| Apr 11 2024 | 0.24455 | -0.00189 | -0.77% | 0.2463 | 0.25125 | 0.22844 | 60,131.00 |
| Apr 10 2024 | 0.24644 | 0.00092 | 0.37% | 0.24582 | 0.24852 | 0.21412 | 72,187.00 |
| Apr 09 2024 | 0.24552 | -0.01042 | -4.07% | 0.25616 | 0.25648 | 0.2401 | 48,073.00 |
| Apr 08 2024 | 0.25594 | 0.00027 | 0.11% | 0.25595 | 0.26381 | 0.25464 | 52,808.00 |
| Apr 07 2024 | 0.25567 | -0.0015 | -0.58% | 0.25717 | 0.25781 | 0.25486 | 54,719.00 |
| Apr 06 2024 | 0.25717 | 0.00028 | 0.11% | 0.2569 | 0.25812 | 0.25647 | 60,346.00 |
| Apr 05 2024 | 0.25689 | -0.01304 | -4.83% | 0.270 | 0.27022 | 0.25676 | 59,734.00 |
| Apr 04 2024 | 0.26993 | 0.00126 | 0.47% | 0.26873 | 0.2708 | 0.25864 | 61,356.00 |
| Apr 03 2024 | 0.26867 | -0.01569 | -5.52% | 0.28453 | 0.28769 | 0.26426 | 56,312.00 |
| Apr 02 2024 | 0.28436 | 0.00285 | 1.01% | 0.28154 | 0.29452 | 0.25804 | 75,913.00 |
| Apr 01 2024 | 0.28151 | -0.01595 | -5.36% | 0.29777 | 0.29847 | 0.27202 | 54,407.00 |
| Mar 31 2024 | 0.29746 | 0.02226 | 8.09% | 0.27611 | 0.37463 | 0.27469 | 66,202.00 |
| Mar 30 2024 | 0.2752 | 0.01723 | 6.68% | 0.25828 | 0.29709 | 0.25184 | 81,507.00 |
| Mar 29 2024 | 0.25797 | 0.00712 | 2.84% | 0.25197 | 0.26172 | 0.2496 | 74,568.00 |
| Mar 28 2024 | 0.25085 | -0.00514 | -2.01% | 0.25589 | 0.25722 | 0.24783 | 106,654.00 |
| Mar 27 2024 | 0.25599 | -0.01102 | -4.13% | 0.2673 | 0.27128 | 0.25229 | 110,857.00 |
| Mar 26 2024 | 0.26701 | -0.00133 | -0.50% | 0.26855 | 0.28299 | 0.25729 | 134,257.00 |
| Mar 25 2024 | 0.26834 | 0.01063 | 4.12% | 0.25773 | 0.27155 | 0.25097 | 116,162.00 |
| Mar 24 2024 | 0.25771 | 0.01172 | 4.76% | 0.24377 | 0.26604 | 0.2388 | 108,277.00 |
| Mar 23 2024 | 0.24599 | 0.00976 | 4.13% | 0.2368 | 0.25186 | 0.22691 | 127,353.00 |
| Mar 22 2024 | 0.23623 | -0.01253 | -5.04% | 0.24726 | 0.26082 | 0.23085 | 123,358.00 |
| Mar 21 2024 | 0.24876 | -0.00769 | -3.00% | 0.25624 | 0.26185 | 0.24329 | 116,849.00 |
| Mar 20 2024 | 0.25645 | 0.00815 | 3.28% | 0.24827 | 0.26031 | 0.24108 | 114,671.00 |
| Mar 19 2024 | 0.2483 | -0.03958 | -13.75% | 0.28813 | 0.28813 | 0.24722 | 95,741.00 |
| Mar 18 2024 | 0.28788 | -0.01903 | -6.20% | 0.30757 | 0.30922 | 0.26232 | 122,409.00 |
| Mar 17 2024 | 0.30691 | 0.00862 | 2.89% | 0.29846 | 0.32816 | 0.28832 | 92,636.00 |
| Mar 16 2024 | 0.29829 | -0.00631 | -2.07% | 0.30318 | 0.32579 | 0.29094 | 81,976.00 |
| Mar 15 2024 | 0.3046 | -0.04334 | -12.46% | 0.34845 | 0.3541 | 0.24051 | 102,179.00 |
| Mar 14 2024 | 0.34794 | 0.01368 | 4.09% | 0.33598 | 0.39248 | 0.33437 | 86,404.00 |
| Mar 13 2024 | 0.33426 | 0.05633 | 20.27% | 0.27964 | 0.3452 | 0.27915 | 88,622.00 |
| Mar 12 2024 | 0.27793 | -0.01994 | -6.69% | 0.29871 | 0.29975 | 0.26723 | 104,581.00 |
| Mar 11 2024 | 0.29787 | 0.01991 | 7.16% | 0.2775 | 0.35989 | 0.27221 | 106,505.00 |
| Mar 10 2024 | 0.27796 | 0.01668 | 6.38% | 0.26163 | 0.43195 | 0.251 | 117,220.00 |
| Mar 09 2024 | 0.26128 | 0.0005 | 0.19% | 0.26108 | 0.26625 | 0.25969 | 96,882.00 |
| Mar 08 2024 | 0.26078 | 0.00478 | 1.87% | 0.25703 | 0.28796 | 0.2565 | 116,272.00 |
| Mar 07 2024 | 0.256 | -0.01533 | -5.65% | 0.27161 | 0.27382 | 0.250 | 104,363.00 |
| Mar 06 2024 | 0.27133 | 0.00519 | 1.95% | 0.26686 | 0.27812 | 0.26584 | 92,674.00 |
| Mar 05 2024 | 0.26614 | -0.01568 | -5.56% | 0.2818 | 0.2914 | 0.25137 | 101,995.00 |
| Mar 04 2024 | 0.28182 | -0.03459 | -10.93% | 0.31626 | 0.36546 | 0.27001 | 95,295.00 |
| Mar 03 2024 | 0.31641 | 0.00892 | 2.90% | 0.30749 | 0.4321 | 0.29973 | 74,498.00 |
| Mar 02 2024 | 0.30749 | -0.00428 | -1.37% | 0.31174 | 0.31974 | 0.280 | 97,205.00 |
| Mar 01 2024 | 0.31177 | -0.01799 | -5.46% | 0.32992 | 0.33324 | 0.30749 | 68,756.00 |
| Feb 29 2024 | 0.32976 | -0.05291 | -13.83% | 0.38151 | 0.39018 | 0.32871 | 69,079.00 |
| Feb 28 2024 | 0.38267 | 0.05228 | 15.82% | 0.33072 | 0.41216 | 0.32002 | 133,052.00 |
| Feb 27 2024 | 0.33039 | 0.07058 | 27.17% | 0.25989 | 0.33499 | 0.25671 | 97,229.00 |
| Feb 26 2024 | 0.25981 | 0.0375 | 16.87% | 0.22203 | 0.280 | 0.22173 | 108,732.00 |
| Feb 25 2024 | 0.22231 | 0.01027 | 4.84% | 0.2124 | 0.2355 | 0.20976 | 106,025.00 |
| Feb 24 2024 | 0.21204 | 0.01611 | 8.22% | 0.19619 | 0.2199 | 0.1941 | 123,740.00 |
| Feb 23 2024 | 0.19593 | -0.0103 | -4.99% | 0.20606 | 0.20774 | 0.19062 | 94,757.00 |
| Feb 22 2024 | 0.20623 | 0.00426 | 2.11% | 0.20313 | 0.2347 | 0.1982 | 93,443.00 |
| Feb 21 2024 | 0.20197 | 0.01485 | 7.94% | 0.18721 | 0.230 | 0.17727 | 113,558.00 |
