Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OLANDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.001053 | -0.00004 | -3.66% | 0.001098 | 0.001159 | 0.001053 | 1,223,644.00 |
| May 22 2024 | 0.001094 | 0.000049 | 4.69% | 0.001041 | 0.001193 | 0.000985 | 7,089,957.00 |
| May 21 2024 | 0.001044 | 0.000057 | 5.78% | 0.000988 | 0.001053 | 0.000988 | 8,988,616.00 |
| May 20 2024 | 0.000987 | -0.00000020 | -0.02% | 0.000988 | 0.001008 | 0.000949 | 11,198,143.00 |
| May 19 2024 | 0.000987 | -0.000053 | -5.09% | 0.001032 | 0.001032 | 0.000935 | 11,946,766.00 |
| May 18 2024 | 0.00104 | 0.000081 | 8.44% | 0.000959 | 0.001078 | 0.000954 | 11,109,465.00 |
| May 17 2024 | 0.00096 | -0.000085 | -8.14% | 0.001024 | 0.001024 | 0.000958 | 6,962,930.00 |
| May 16 2024 | 0.001045 | 0.000049 | 4.92% | 0.000987 | 0.001046 | 0.000933 | 7,118,439.00 |
| May 15 2024 | 0.000996 | 0.00000800 | 0.81% | 0.000984 | 0.001113 | 0.000974 | 5,584,882.00 |
| May 14 2024 | 0.000987 | -0.000096 | -8.87% | 0.001082 | 0.0011 | 0.000966 | 6,261,158.00 |
| May 13 2024 | 0.001083 | 0.000047 | 4.54% | 0.001041 | 0.001113 | 0.00102 | 1,784,939.00 |
| May 12 2024 | 0.001036 | 0.00000800 | 0.78% | 0.001097 | 0.001097 | 0.001036 | 5,010,693.00 |
| May 11 2024 | 0.001027 | 0.000024 | 2.39% | 0.001004 | 0.001027 | 0.00099 | 4,957,858.00 |
| May 10 2024 | 0.001004 | -0.00006 | -5.64% | 0.001041 | 0.001077 | 0.001003 | 10,161,355.00 |
| May 09 2024 | 0.001063 | -0.000021 | -1.94% | 0.001107 | 0.001123 | 0.001031 | 4,027,879.00 |
| May 08 2024 | 0.001084 | -0.000018 | -1.63% | 0.00112 | 0.001164 | 0.00108 | 2,747,972.00 |
| May 07 2024 | 0.001102 | -0.000028 | -2.48% | 0.00111 | 0.001124 | 0.001077 | 3,323,965.00 |
| May 06 2024 | 0.00113 | 0.000014 | 1.26% | 0.001134 | 0.001147 | 0.00111 | 9,867,901.00 |
| May 05 2024 | 0.001116 | 0.00000700 | 0.63% | 0.001108 | 0.001116 | 0.001087 | 11,288,739.00 |
| May 04 2024 | 0.001109 | 0.000026 | 2.40% | 0.001077 | 0.00113 | 0.001074 | 8,172,311.00 |
| May 03 2024 | 0.001083 | -0.000037 | -3.30% | 0.00112 | 0.001121 | 0.00108 | 12,379,988.00 |
| May 02 2024 | 0.00112 | -0.00000200 | -0.18% | 0.001121 | 0.001126 | 0.001112 | 11,980,386.00 |
| May 01 2024 | 0.001122 | 0.000014 | 1.26% | 0.001108 | 0.001125 | 0.001073 | 9,518,118.00 |
| Apr 30 2024 | 0.001108 | -0.000088 | -7.36% | 0.001195 | 0.0012 | 0.001091 | 9,651,594.00 |
| Apr 29 2024 | 0.001196 | -0.000064 | -5.08% | 0.001237 | 0.001241 | 0.001154 | 7,469,551.00 |
| Apr 28 2024 | 0.00126 | 0.000069 | 5.80% | 0.001182 | 0.001269 | 0.001162 | 7,250,582.00 |
| Apr 27 2024 | 0.00119 | 0.000032 | 2.76% | 0.001185 | 0.001196 | 0.001158 | 8,061,986.00 |
| Apr 26 2024 | 0.001158 | -0.00000900 | -0.77% | 0.001189 | 0.001189 | 0.00115 | 6,248,699.00 |
| Apr 25 2024 | 0.001168 | -0.000014 | -1.19% | 0.001183 | 0.001194 | 0.001149 | 4,450,088.00 |
| Apr 24 2024 | 0.001181 | -0.000026 | -2.15% | 0.001212 | 0.001262 | 0.001159 | 7,063,482.00 |
| Apr 23 2024 | 0.001208 | -0.00000070 | -0.06% | 0.001215 | 0.001245 | 0.0012 | 9,846,314.00 |
| Apr 22 2024 | 0.001208 | -0.000045 | -3.59% | 0.001255 | 0.001259 | 0.001204 | 10,361,837.00 |
| Apr 21 2024 | 0.001254 | 0.00000400 | 0.32% | 0.001254 | 0.001257 | 0.001224 | 10,913,254.00 |
| Apr 20 2024 | 0.00125 | 0.000092 | 7.94% | 0.001157 | 0.00125 | 0.001153 | 4,900,558.00 |
| Apr 19 2024 | 0.001158 | -0.000076 | -6.16% | 0.001265 | 0.001268 | 0.00112 | 7,899,609.00 |
| Apr 18 2024 | 0.001234 | 0.000014 | 1.15% | 0.001191 | 0.001235 | 0.001191 | 2,466,612.00 |
| Apr 17 2024 | 0.00122 | -0.00000500 | -0.41% | 0.001228 | 0.001243 | 0.00122 | 6,093,018.00 |
| Apr 16 2024 | 0.001225 | -0.000045 | -3.54% | 0.001275 | 0.001316 | 0.001202 | 4,255,286.00 |
| Apr 15 2024 | 0.00127 | 0.00007 | 5.83% | 0.001245 | 0.001279 | 0.001226 | 2,577,765.00 |
| Apr 14 2024 | 0.0012 | 0.000094 | 8.49% | 0.001086 | 0.00123 | 0.001078 | 1,249,264.00 |
| Apr 13 2024 | 0.001107 | -0.000058 | -4.98% | 0.001165 | 0.00145 | 0.000962 | 5,363,029.00 |
| Apr 12 2024 | 0.001165 | -0.000156 | -11.81% | 0.001322 | 0.001347 | 0.001165 | 8,538,235.00 |
| Apr 11 2024 | 0.001321 | -0.000132 | -9.08% | 0.001453 | 0.001457 | 0.001316 | 7,473,664.00 |
| Apr 10 2024 | 0.001453 | 0.000058 | 4.16% | 0.001394 | 0.0016 | 0.00139 | 6,075,877.00 |
| Apr 09 2024 | 0.001395 | -0.000012 | -0.85% | 0.001413 | 0.001441 | 0.00139 | 8,502,145.00 |
| Apr 08 2024 | 0.001408 | 0.000036 | 2.62% | 0.001376 | 0.001429 | 0.001333 | 8,472,083.00 |
| Apr 07 2024 | 0.001372 | -0.00001 | -0.72% | 0.001378 | 0.001429 | 0.001362 | 9,736,400.00 |
| Apr 06 2024 | 0.001382 | 0.000073 | 5.58% | 0.001322 | 0.001429 | 0.001305 | 5,102,234.00 |
| Apr 05 2024 | 0.001309 | -0.00000700 | -0.53% | 0.001315 | 0.001337 | 0.001291 | 10,159,929.00 |
| Apr 04 2024 | 0.001316 | -0.000057 | -4.15% | 0.001375 | 0.001419 | 0.001292 | 8,667,994.00 |
| Apr 03 2024 | 0.001373 | -0.000046 | -3.24% | 0.001422 | 0.001451 | 0.00137 | 7,085,978.00 |
| Apr 02 2024 | 0.001419 | -0.000038 | -2.61% | 0.001455 | 0.001476 | 0.001372 | 10,197,075.00 |
| Apr 01 2024 | 0.001457 | -0.000027 | -1.82% | 0.001493 | 0.001531 | 0.00145 | 9,318,006.00 |
| Mar 31 2024 | 0.001484 | -0.00000800 | -0.54% | 0.001493 | 0.001502 | 0.001424 | 9,741,612.00 |
| Mar 30 2024 | 0.001492 | 0.000097 | 6.96% | 0.001393 | 0.001495 | 0.001388 | 9,892,135.00 |
| Mar 29 2024 | 0.001394 | -0.000032 | -2.24% | 0.001432 | 0.001486 | 0.001372 | 11,478,582.00 |
| Mar 28 2024 | 0.001427 | -0.000131 | -8.41% | 0.001556 | 0.001745 | 0.001421 | 12,428,676.00 |
| Mar 27 2024 | 0.001558 | 0.00016 | 11.43% | 0.001398 | 0.001567 | 0.001391 | 15,278,736.00 |
| Mar 26 2024 | 0.001398 | -0.000036 | -2.51% | 0.001433 | 0.001454 | 0.001378 | 17,364,315.00 |
| Mar 25 2024 | 0.001434 | 0.000017 | 1.20% | 0.001412 | 0.00144 | 0.00138 | 16,387,658.00 |
| Mar 24 2024 | 0.001417 | 0.000037 | 2.68% | 0.001395 | 0.00142 | 0.001331 | 13,584,408.00 |
| Mar 23 2024 | 0.00138 | 0.000094 | 7.31% | 0.001284 | 0.00141 | 0.001239 | 14,779,265.00 |
| Mar 22 2024 | 0.001286 | -0.000113 | -8.08% | 0.001396 | 0.001409 | 0.001248 | 16,836,765.00 |
| Mar 21 2024 | 0.001398 | -0.000015 | -1.06% | 0.0014 | 0.001458 | 0.001368 | 11,744,353.00 |
| Mar 20 2024 | 0.001413 | 0.000091 | 6.88% | 0.001332 | 0.001458 | 0.001271 | 11,700,918.00 |
| Mar 19 2024 | 0.001322 | 0.000042 | 3.28% | 0.001288 | 0.001396 | 0.001225 | 11,434,249.00 |
| Mar 18 2024 | 0.001281 | -0.000181 | -12.39% | 0.001459 | 0.001484 | 0.001279 | 15,158,500.00 |
| Mar 17 2024 | 0.001461 | -0.00000200 | -0.14% | 0.001463 | 0.001603 | 0.001378 | 13,943,934.00 |
| Mar 16 2024 | 0.001464 | -0.00016 | -9.85% | 0.00163 | 0.001644 | 0.001436 | 13,077,188.00 |
| Mar 15 2024 | 0.001624 | -0.000169 | -9.43% | 0.00179 | 0.001893 | 0.001533 | 13,184,552.00 |
| Mar 14 2024 | 0.001793 | -0.000284 | -13.67% | 0.002077 | 0.002314 | 0.001776 | 10,175,021.00 |
| Mar 13 2024 | 0.002077 | 0.000308 | 17.38% | 0.001788 | 0.0025 | 0.001766 | 13,689,818.00 |
| Mar 12 2024 | 0.00177 | 0.000176 | 11.01% | 0.001594 | 0.001791 | 0.001577 | 14,004,575.00 |
| Mar 11 2024 | 0.001594 | -0.00000400 | -0.25% | 0.001596 | 0.001621 | 0.001528 | 13,844,627.00 |
| Mar 10 2024 | 0.001598 | 0.000108 | 7.28% | 0.001494 | 0.001637 | 0.001483 | 13,609,701.00 |
| Mar 09 2024 | 0.001489 | -0.000045 | -2.93% | 0.00154 | 0.001657 | 0.00146 | 14,802,239.00 |
| Mar 08 2024 | 0.001534 | -0.000059 | -3.70% | 0.001602 | 0.001633 | 0.001428 | 10,465,032.00 |
| Mar 07 2024 | 0.001593 | 0.000125 | 8.48% | 0.001477 | 0.001639 | 0.001421 | 11,358,756.00 |
| Mar 06 2024 | 0.001469 | 0.000116 | 8.57% | 0.001339 | 0.00163 | 0.001305 | 10,347,691.00 |
| Mar 05 2024 | 0.001353 | -0.000044 | -3.15% | 0.001386 | 0.001485 | 0.001247 | 13,918,544.00 |
| Mar 04 2024 | 0.001397 | 0.000061 | 4.57% | 0.001339 | 0.001465 | 0.001338 | 9,323,478.00 |
| Mar 03 2024 | 0.001336 | -0.000054 | -3.88% | 0.00139 | 0.001394 | 0.001326 | 13,660,440.00 |
| Mar 02 2024 | 0.00139 | -0.000015 | -1.07% | 0.001405 | 0.001447 | 0.001252 | 13,069,847.00 |
| Mar 01 2024 | 0.001405 | -0.000023 | -1.61% | 0.001433 | 0.001463 | 0.001374 | 15,076,946.00 |
| Feb 29 2024 | 0.001428 | 0.000086 | 6.41% | 0.001344 | 0.001532 | 0.001314 | 18,146,689.00 |
| Feb 28 2024 | 0.001342 | -0.000332 | -19.83% | 0.001685 | 0.001687 | 0.0013 | 18,465,312.00 |
| Feb 27 2024 | 0.001674 | -0.000179 | -9.66% | 0.001851 | 0.0019 | 0.0016 | 15,177,080.00 |
| Feb 26 2024 | 0.001853 | -0.000272 | -12.80% | 0.002116 | 0.002158 | 0.0018 | 15,273,749.00 |
| Feb 25 2024 | 0.002125 | 0.000201 | 10.44% | 0.001953 | 0.002802 | 0.001831 | 28,250,139.00 |
| Feb 24 2024 | 0.001924 | 0.000425 | 28.32% | 0.001497 | 0.002053 | 0.001471 | 14,173,686.00 |
