Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OCTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.2363 | 0.00458 | 1.98% | 0.23158 | 0.2407 | 0.22748 | 94,389.00 |
| May 16 2024 | 0.23172 | -0.00671 | -2.81% | 0.23966 | 0.24661 | 0.22762 | 86,494.00 |
| May 15 2024 | 0.23843 | 0.00982 | 4.30% | 0.22795 | 0.24536 | 0.21626 | 236,847.00 |
| May 14 2024 | 0.22861 | -0.02547 | -10.02% | 0.25404 | 0.26147 | 0.22727 | 242,036.00 |
| May 13 2024 | 0.25408 | 0.00556 | 2.24% | 0.24807 | 0.29423 | 0.23723 | 153,179.00 |
| May 12 2024 | 0.24852 | -0.0064 | -2.51% | 0.25524 | 0.25843 | 0.23979 | 93,678.00 |
| May 11 2024 | 0.25492 | -0.01275 | -4.76% | 0.26735 | 0.285 | 0.250 | 152,025.00 |
| May 10 2024 | 0.26767 | -0.01196 | -4.28% | 0.28136 | 0.2929 | 0.26333 | 100,523.00 |
| May 09 2024 | 0.27963 | -0.01089 | -3.75% | 0.29096 | 0.29619 | 0.27233 | 123,658.00 |
| May 08 2024 | 0.29052 | -0.01638 | -5.34% | 0.30729 | 0.31012 | 0.2837 | 111,689.00 |
| May 07 2024 | 0.3069 | -0.01242 | -3.89% | 0.31915 | 0.32802 | 0.30346 | 127,321.00 |
| May 06 2024 | 0.31932 | 0.00713 | 2.28% | 0.31198 | 0.33322 | 0.30604 | 195,807.00 |
| May 05 2024 | 0.31219 | 0.01135 | 3.77% | 0.30092 | 0.31663 | 0.28321 | 95,737.00 |
| May 04 2024 | 0.30084 | 0.00854 | 2.92% | 0.29207 | 0.31482 | 0.28837 | 114,247.00 |
| May 03 2024 | 0.2923 | 0.0118 | 4.21% | 0.28024 | 0.300 | 0.260 | 123,253.00 |
| May 02 2024 | 0.2805 | -0.00088 | -0.31% | 0.28188 | 0.28926 | 0.27365 | 98,230.00 |
| May 01 2024 | 0.28138 | -0.00849 | -2.93% | 0.28807 | 0.2986 | 0.27193 | 93,261.00 |
| Apr 30 2024 | 0.28987 | -0.03764 | -11.49% | 0.32646 | 0.32646 | 0.28241 | 211,565.00 |
| Apr 29 2024 | 0.32751 | -0.00491 | -1.48% | 0.33217 | 0.33332 | 0.315 | 107,456.00 |
| Apr 28 2024 | 0.33242 | -0.00101 | -0.30% | 0.32962 | 0.33838 | 0.32901 | 55,108.00 |
| Apr 27 2024 | 0.33343 | 0.00501 | 1.53% | 0.32807 | 0.34256 | 0.320 | 107,950.00 |
| Apr 26 2024 | 0.32842 | -0.030 | -8.37% | 0.35847 | 0.36851 | 0.31719 | 90,797.00 |
| Apr 25 2024 | 0.35842 | 0.00599 | 1.70% | 0.35246 | 0.365 | 0.32677 | 93,160.00 |
| Apr 24 2024 | 0.35243 | -0.00806 | -2.24% | 0.35993 | 0.450 | 0.350 | 83,958.00 |
| Apr 23 2024 | 0.36049 | -0.01245 | -3.34% | 0.37303 | 0.37522 | 0.35449 | 60,609.00 |
| Apr 22 2024 | 0.37294 | 0.0156 | 4.37% | 0.35711 | 0.380 | 0.35207 | 85,154.00 |
| Apr 21 2024 | 0.35734 | 0.00236 | 0.66% | 0.35498 | 0.37466 | 0.34179 | 90,798.00 |
| Apr 20 2024 | 0.35498 | 0.01905 | 5.67% | 0.33825 | 0.3608 | 0.32138 | 113,184.00 |
| Apr 19 2024 | 0.33593 | 0.00191 | 0.57% | 0.334 | 0.35194 | 0.31307 | 122,133.00 |
| Apr 18 2024 | 0.33402 | 0.01622 | 5.10% | 0.31819 | 0.35416 | 0.31008 | 123,159.00 |
| Apr 17 2024 | 0.3178 | -0.01455 | -4.38% | 0.33221 | 0.3349 | 0.28745 | 97,673.00 |
| Apr 16 2024 | 0.33235 | 0.0184 | 5.86% | 0.31427 | 0.33873 | 0.300 | 167,015.00 |
| Apr 15 2024 | 0.31395 | -0.01163 | -3.57% | 0.32585 | 0.33872 | 0.30351 | 124,427.00 |
| Apr 14 2024 | 0.32558 | 0.00331 | 1.03% | 0.32243 | 0.33562 | 0.30228 | 138,109.00 |
| Apr 13 2024 | 0.32227 | -0.0217 | -6.31% | 0.34412 | 0.35403 | 0.27253 | 172,679.00 |
| Apr 12 2024 | 0.34397 | -0.04229 | -10.95% | 0.38612 | 0.415 | 0.33284 | 91,733.00 |
| Apr 11 2024 | 0.38626 | -0.00941 | -2.38% | 0.39571 | 0.41499 | 0.37756 | 73,873.00 |
| Apr 10 2024 | 0.39567 | -0.00507 | -1.27% | 0.40076 | 0.40386 | 0.3853 | 85,293.00 |
| Apr 09 2024 | 0.40074 | -0.01012 | -2.46% | 0.40983 | 0.42336 | 0.390 | 74,578.00 |
| Apr 08 2024 | 0.41086 | 0.01483 | 3.74% | 0.39658 | 0.42132 | 0.39628 | 60,622.00 |
| Apr 07 2024 | 0.39603 | -0.00735 | -1.82% | 0.40285 | 0.4238 | 0.39102 | 71,414.00 |
| Apr 06 2024 | 0.40338 | -0.03313 | -7.59% | 0.43423 | 0.43423 | 0.39001 | 78,269.00 |
| Apr 05 2024 | 0.43651 | 0.02169 | 5.23% | 0.41848 | 0.43667 | 0.40061 | 106,801.00 |
| Apr 04 2024 | 0.41482 | 0.00069 | 0.17% | 0.41214 | 0.43554 | 0.40406 | 102,399.00 |
| Apr 03 2024 | 0.41413 | 0.025 | 6.42% | 0.38904 | 0.490 | 0.38904 | 172,233.00 |
| Apr 02 2024 | 0.38913 | -0.00146 | -0.37% | 0.39086 | 0.41051 | 0.38002 | 176,512.00 |
| Apr 01 2024 | 0.39059 | -0.01762 | -4.32% | 0.40888 | 0.415 | 0.38021 | 113,424.00 |
| Mar 31 2024 | 0.40821 | -0.00193 | -0.47% | 0.41291 | 0.42052 | 0.40034 | 95,449.00 |
| Mar 30 2024 | 0.41014 | -0.02228 | -5.15% | 0.43163 | 0.43874 | 0.40147 | 84,825.00 |
| Mar 29 2024 | 0.43242 | -0.01903 | -4.22% | 0.45203 | 0.47116 | 0.42461 | 114,393.00 |
| Mar 28 2024 | 0.45145 | -0.01159 | -2.50% | 0.46574 | 0.47811 | 0.44459 | 138,481.00 |
| Mar 27 2024 | 0.46304 | -0.01974 | -4.09% | 0.48345 | 0.510 | 0.45364 | 180,765.00 |
| Mar 26 2024 | 0.48278 | 0.02956 | 6.52% | 0.45427 | 0.49754 | 0.45042 | 151,055.00 |
| Mar 25 2024 | 0.45322 | 0.01602 | 3.66% | 0.43745 | 0.46178 | 0.42931 | 133,448.00 |
| Mar 24 2024 | 0.4372 | 0.00911 | 2.13% | 0.42806 | 0.44053 | 0.41542 | 130,785.00 |
| Mar 23 2024 | 0.42809 | 0.02518 | 6.25% | 0.40301 | 0.43824 | 0.39872 | 121,433.00 |
| Mar 22 2024 | 0.40291 | -0.03972 | -8.97% | 0.44128 | 0.44985 | 0.39502 | 203,868.00 |
| Mar 21 2024 | 0.44263 | -0.02046 | -4.42% | 0.46137 | 0.46368 | 0.43277 | 114,488.00 |
| Mar 20 2024 | 0.46309 | 0.02283 | 5.19% | 0.44112 | 0.47637 | 0.42999 | 180,314.00 |
| Mar 19 2024 | 0.44026 | -0.01669 | -3.65% | 0.45431 | 0.46364 | 0.41068 | 225,851.00 |
| Mar 18 2024 | 0.45695 | -0.04197 | -8.41% | 0.49867 | 0.5083 | 0.43551 | 180,633.00 |
| Mar 17 2024 | 0.49892 | 0.06592 | 15.22% | 0.43528 | 0.50349 | 0.43176 | 220,384.00 |
| Mar 16 2024 | 0.433 | -0.06466 | -12.99% | 0.49637 | 0.50349 | 0.41356 | 238,782.00 |
| Mar 15 2024 | 0.49766 | -0.09509 | -16.04% | 0.59661 | 0.5997 | 0.480 | 220,209.00 |
| Mar 14 2024 | 0.59275 | 0.04038 | 7.31% | 0.55674 | 0.59978 | 0.55001 | 167,926.00 |
| Mar 13 2024 | 0.55237 | -0.01033 | -1.84% | 0.56964 | 0.59978 | 0.54684 | 254,859.00 |
| Mar 12 2024 | 0.5627 | 0.09746 | 20.95% | 0.46327 | 0.56964 | 0.43468 | 264,540.00 |
| Mar 11 2024 | 0.46524 | 0.05035 | 12.14% | 0.41292 | 0.51433 | 0.40315 | 147,518.00 |
| Mar 10 2024 | 0.41489 | -0.00342 | -0.82% | 0.41855 | 0.4478 | 0.40266 | 147,595.00 |
| Mar 09 2024 | 0.41831 | 0.00076 | 0.18% | 0.41912 | 0.44769 | 0.40791 | 151,160.00 |
| Mar 08 2024 | 0.41755 | 0.00293 | 0.71% | 0.41408 | 0.42603 | 0.38988 | 163,042.00 |
| Mar 07 2024 | 0.41462 | -0.00646 | -1.53% | 0.42215 | 0.4478 | 0.38559 | 200,845.00 |
| Mar 06 2024 | 0.42108 | 0.08387 | 24.87% | 0.33944 | 0.4478 | 0.316 | 212,742.00 |
| Mar 05 2024 | 0.33721 | -0.01353 | -3.86% | 0.35085 | 0.36685 | 0.31627 | 179,814.00 |
| Mar 04 2024 | 0.35074 | -0.00037 | -0.11% | 0.35118 | 0.3645 | 0.33899 | 153,118.00 |
| Mar 03 2024 | 0.35111 | -0.00324 | -0.91% | 0.35615 | 0.36097 | 0.3254 | 130,762.00 |
| Mar 02 2024 | 0.35435 | 0.02629 | 8.01% | 0.32843 | 0.355 | 0.32469 | 137,650.00 |
| Mar 01 2024 | 0.32806 | -0.01509 | -4.40% | 0.34344 | 0.35416 | 0.31818 | 154,284.00 |
| Feb 29 2024 | 0.34315 | -0.04773 | -12.21% | 0.38905 | 0.39793 | 0.33499 | 167,129.00 |
| Feb 28 2024 | 0.39088 | -0.01179 | -2.93% | 0.40218 | 0.44779 | 0.370 | 92,110.00 |
| Feb 27 2024 | 0.40267 | -0.00798 | -1.94% | 0.41075 | 0.416 | 0.39144 | 83,215.00 |
| Feb 26 2024 | 0.41065 | -0.00843 | -2.01% | 0.41906 | 0.42736 | 0.39179 | 101,053.00 |
| Feb 25 2024 | 0.41908 | -0.00998 | -2.33% | 0.42903 | 0.44779 | 0.40681 | 99,171.00 |
| Feb 24 2024 | 0.42906 | 0.0292 | 7.30% | 0.40155 | 0.43401 | 0.38003 | 135,122.00 |
| Feb 23 2024 | 0.39986 | -0.00436 | -1.08% | 0.40183 | 0.40941 | 0.38287 | 79,524.00 |
| Feb 22 2024 | 0.40422 | 0.0128 | 3.27% | 0.39175 | 0.41042 | 0.3853 | 61,263.00 |
| Feb 21 2024 | 0.39142 | -0.02536 | -6.08% | 0.41679 | 0.42598 | 0.38296 | 88,849.00 |
| Feb 20 2024 | 0.41678 | -0.00073 | -0.17% | 0.41733 | 0.43042 | 0.4037 | 138,304.00 |
| Feb 19 2024 | 0.41751 | 0.0159 | 3.96% | 0.3972 | 0.41999 | 0.3823 | 145,329.00 |
| Feb 18 2024 | 0.40161 | 0.00343 | 0.86% | 0.40099 | 0.40438 | 0.38222 | 114,322.00 |
| Feb 17 2024 | 0.39818 | -0.01955 | -4.68% | 0.41922 | 0.43042 | 0.38001 | 130,643.00 |
