Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OLYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000268 | -0.00000600 | -2.19% | 0.000279 | 0.00028 | 0.000268 | 799,462.00 |
| Jul 17 2024 | 0.000274 | 0.00000200 | 0.74% | 0.000275 | 0.000275 | 0.000274 | 101,550.00 |
| Jul 16 2024 | 0.000272 | -0.00000800 | -2.86% | 0.000288 | 0.000342 | 0.000271 | 10,032,019.00 |
| Jul 15 2024 | 0.00028 | -0.00000200 | -0.71% | 0.000282 | 0.000283 | 0.000279 | 19,258,253.00 |
| Jul 14 2024 | 0.000282 | 0.000035 | 14.14% | 0.000253 | 0.000284 | 0.000253 | 16,799,179.00 |
| Jul 13 2024 | 0.000248 | -0.00000200 | -0.80% | 0.000246 | 0.000248 | 0.000246 | 56,760.00 |
| Jul 12 2024 | 0.000249 | 0.00000500 | 2.05% | 0.000246 | 0.000263 | 0.00024 | 2,457,826.00 |
| Jul 11 2024 | 0.000244 | 0.000021 | 9.41% | 0.000275 | 0.000275 | 0.00024 | 1,413,899.00 |
| Jul 10 2024 | 0.000223 | -0.000031 | -12.18% | 0.000255 | 0.000255 | 0.000223 | 1,883,143.00 |
| Jul 09 2024 | 0.000255 | 0.00 | 0.00% | 0.000255 | 0.000255 | 0.000255 | 4,568.00 |
| Jul 08 2024 | 0.000255 | 0.00 | 0.00% | 0.000255 | 0.000255 | 0.000255 | 0.00 |
| Jul 07 2024 | 0.000255 | 0.00 | 0.00% | 0.000255 | 0.000255 | 0.000255 | 79,596.00 |
| Jul 06 2024 | 0.000255 | -0.000021 | -7.61% | 0.00027 | 0.00027 | 0.00025 | 571,366.00 |
| Jul 05 2024 | 0.000276 | -0.00000060 | -0.22% | 0.00029 | 0.00029 | 0.000246 | 494,637.00 |
| Jul 04 2024 | 0.000277 | -0.000026 | -8.59% | 0.000307 | 0.000313 | 0.000277 | 1,090,930.00 |
| Jul 03 2024 | 0.000303 | 0.00 | 0.00% | 0.000303 | 0.000303 | 0.000303 | 0.00 |
| Jul 02 2024 | 0.000303 | -0.00000200 | -0.66% | 0.000302 | 0.000303 | 0.000301 | 2,969,687.00 |
| Jul 01 2024 | 0.000304 | 0.00001 | 3.39% | 0.000294 | 0.000304 | 0.000284 | 6,142,791.00 |
| Jun 30 2024 | 0.000295 | -0.00000600 | -2.00% | 0.000301 | 0.000301 | 0.000294 | 3,941,401.00 |
| Jun 29 2024 | 0.000301 | -0.000013 | -4.15% | 0.000306 | 0.000306 | 0.000301 | 2,411,130.00 |
| Jun 28 2024 | 0.000313 | 0.000013 | 4.33% | 0.000313 | 0.000313 | 0.000313 | 6,777.00 |
| Jun 27 2024 | 0.0003 | 0.000014 | 4.90% | 0.000285 | 0.0004 | 0.000284 | 21,140,335.00 |
| Jun 26 2024 | 0.000286 | -0.000015 | -4.99% | 0.000301 | 0.000334 | 0.000286 | 8,822,421.00 |
| Jun 25 2024 | 0.000301 | 0.000024 | 8.67% | 0.000276 | 0.000343 | 0.000269 | 13,927,882.00 |
| Jun 24 2024 | 0.000277 | -0.00004 | -12.63% | 0.000309 | 0.000309 | 0.000274 | 4,317,629.00 |
| Jun 23 2024 | 0.000317 | 0.00000500 | 1.60% | 0.000313 | 0.00041 | 0.000313 | 38,751,255.00 |
| Jun 22 2024 | 0.000312 | 0.000011 | 3.65% | 0.000308 | 0.000313 | 0.000302 | 9,157,166.00 |
| Jun 21 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000305 | 0.000305 | 0.000301 | 152,671.00 |
| Jun 20 2024 | 0.000304 | -0.00000800 | -2.57% | 0.000312 | 0.000312 | 0.000292 | 37,448,716.00 |
| Jun 19 2024 | 0.000312 | 0.00000030 | 0.10% | 0.00031 | 0.000318 | 0.000308 | 16,836,773.00 |
| Jun 18 2024 | 0.000311 | -0.000043 | -12.16% | 0.000336 | 0.000336 | 0.000307 | 15,528,041.00 |
| Jun 17 2024 | 0.000354 | 0.000033 | 10.28% | 0.000321 | 0.000357 | 0.000318 | 42,523,579.00 |
| Jun 16 2024 | 0.000321 | -0.00000010 | -0.03% | 0.000321 | 0.000323 | 0.00032 | 42,125,924.00 |
| Jun 15 2024 | 0.000321 | 0.00 | 0.00% | 0.000325 | 0.000325 | 0.00032 | 43,241,833.00 |
| Jun 14 2024 | 0.000321 | -0.00000600 | -1.84% | 0.000327 | 0.000331 | 0.00032 | 21,766,610.00 |
| Jun 13 2024 | 0.000327 | -0.00000900 | -2.68% | 0.000336 | 0.00036 | 0.000327 | 30,056,973.00 |
| Jun 12 2024 | 0.000336 | -0.00002 | -5.61% | 0.000356 | 0.00045 | 0.00032 | 24,374,561.00 |
| Jun 11 2024 | 0.000356 | 0.00000800 | 2.30% | 0.000348 | 0.000373 | 0.000335 | 23,688,993.00 |
| Jun 10 2024 | 0.000348 | -0.00001 | -2.79% | 0.000358 | 0.000361 | 0.000347 | 20,209,465.00 |
| Jun 09 2024 | 0.000358 | -0.00000200 | -0.56% | 0.000361 | 0.000361 | 0.000327 | 24,625,154.00 |
| Jun 08 2024 | 0.00036 | -0.00000800 | -2.17% | 0.000369 | 0.000406 | 0.00036 | 23,231,750.00 |
| Jun 07 2024 | 0.000369 | 0.00000100 | 0.27% | 0.000375 | 0.000375 | 0.000367 | 35,707,174.00 |
| Jun 06 2024 | 0.000367 | -0.00000500 | -1.34% | 0.000373 | 0.000392 | 0.000361 | 23,608,153.00 |
| Jun 05 2024 | 0.000373 | 0.000017 | 4.79% | 0.000355 | 0.000413 | 0.000354 | 37,855,191.00 |
| Jun 04 2024 | 0.000355 | -0.00000050 | -0.14% | 0.000356 | 0.00036 | 0.000353 | 22,162,965.00 |
| Jun 03 2024 | 0.000356 | -0.000025 | -6.56% | 0.000381 | 0.000382 | 0.000353 | 26,454,752.00 |
| Jun 02 2024 | 0.000381 | 0.000027 | 7.62% | 0.000353 | 0.000399 | 0.000348 | 27,372,297.00 |
| Jun 01 2024 | 0.000354 | -0.000019 | -5.09% | 0.000367 | 0.000367 | 0.000352 | 37,835,783.00 |
| May 31 2024 | 0.000373 | 0.000033 | 9.71% | 0.000341 | 0.000393 | 0.000335 | 35,568,405.00 |
| May 30 2024 | 0.00034 | -0.00000200 | -0.59% | 0.000348 | 0.000349 | 0.000336 | 31,630,588.00 |
| May 29 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000342 | 0.00037 | 0.000336 | 26,866,818.00 |
| May 28 2024 | 0.000343 | -0.000013 | -3.65% | 0.000356 | 0.000357 | 0.000334 | 33,875,874.00 |
| May 27 2024 | 0.000356 | -0.00000500 | -1.39% | 0.000361 | 0.000363 | 0.000351 | 36,124,360.00 |
| May 26 2024 | 0.000361 | 0.000015 | 4.34% | 0.000346 | 0.000393 | 0.000343 | 32,171,408.00 |
| May 25 2024 | 0.000346 | -0.000014 | -3.90% | 0.000359 | 0.00036 | 0.00034 | 38,414,713.00 |
| May 24 2024 | 0.000359 | 0.000025 | 7.49% | 0.000337 | 0.000361 | 0.000322 | 26,983,229.00 |
| May 23 2024 | 0.000334 | -0.000026 | -7.23% | 0.000361 | 0.000361 | 0.000327 | 30,649,762.00 |
| May 22 2024 | 0.00036 | 0.00000300 | 0.84% | 0.000355 | 0.000367 | 0.000352 | 15,831,368.00 |
| May 21 2024 | 0.000357 | 0.000019 | 5.63% | 0.000332 | 0.000387 | 0.000318 | 30,242,588.00 |
| May 20 2024 | 0.000338 | 0.000028 | 9.05% | 0.000309 | 0.000338 | 0.000305 | 42,618,874.00 |
| May 19 2024 | 0.000309 | -0.000013 | -4.04% | 0.000322 | 0.000325 | 0.000309 | 42,226,396.00 |
| May 18 2024 | 0.000322 | 0.00000300 | 0.94% | 0.000319 | 0.000338 | 0.000307 | 28,131,508.00 |
| May 17 2024 | 0.00032 | -0.000012 | -3.62% | 0.000333 | 0.000333 | 0.000305 | 20,002,837.00 |
| May 16 2024 | 0.000331 | -0.00002 | -5.69% | 0.000352 | 0.000355 | 0.000322 | 40,799,835.00 |
| May 15 2024 | 0.000351 | 0.000019 | 5.71% | 0.000333 | 0.000433 | 0.000331 | 37,719,238.00 |
| May 14 2024 | 0.000333 | -0.00000700 | -2.06% | 0.00034 | 0.000345 | 0.000328 | 32,621,653.00 |
| May 13 2024 | 0.00034 | 0.00000500 | 1.49% | 0.000335 | 0.000346 | 0.000325 | 28,561,090.00 |
| May 12 2024 | 0.000335 | -0.00000800 | -2.34% | 0.000342 | 0.000343 | 0.000333 | 39,947,153.00 |
| May 11 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000344 | 0.000367 | 0.000334 | 21,704,656.00 |
| May 10 2024 | 0.000345 | -0.00000500 | -1.43% | 0.00035 | 0.000355 | 0.000335 | 27,742,679.00 |
| May 09 2024 | 0.00035 | 0.000035 | 11.13% | 0.000315 | 0.00036 | 0.000314 | 31,802,589.00 |
| May 08 2024 | 0.000315 | -0.000045 | -12.53% | 0.000359 | 0.000361 | 0.000307 | 38,912,879.00 |
| May 07 2024 | 0.000359 | -0.000022 | -5.77% | 0.000381 | 0.000382 | 0.000352 | 35,105,685.00 |
| May 06 2024 | 0.000381 | -0.00001 | -2.56% | 0.000391 | 0.000393 | 0.00038 | 35,074,256.00 |
| May 05 2024 | 0.000391 | -0.00000300 | -0.76% | 0.000395 | 0.000395 | 0.000389 | 35,365,973.00 |
| May 04 2024 | 0.000395 | -0.000025 | -5.95% | 0.000419 | 0.00042 | 0.000393 | 22,305,387.00 |
| May 03 2024 | 0.00042 | 0.000032 | 8.24% | 0.000388 | 0.000428 | 0.000382 | 32,795,922.00 |
| May 02 2024 | 0.000388 | 0.000017 | 4.58% | 0.000371 | 0.000445 | 0.00035 | 26,701,904.00 |
| May 01 2024 | 0.000371 | -0.00002 | -5.11% | 0.000391 | 0.000491 | 0.000368 | 43,781,480.00 |
| Apr 30 2024 | 0.000392 | -0.000016 | -3.93% | 0.000408 | 0.000527 | 0.000389 | 22,676,650.00 |
| Apr 29 2024 | 0.000407 | -0.00000800 | -1.93% | 0.000416 | 0.000416 | 0.000407 | 21,826,099.00 |
| Apr 28 2024 | 0.000416 | -0.00002 | -4.60% | 0.000435 | 0.000435 | 0.000399 | 34,036,371.00 |
| Apr 27 2024 | 0.000435 | -0.000018 | -3.97% | 0.000454 | 0.00046 | 0.000408 | 29,254,596.00 |
| Apr 26 2024 | 0.000453 | 0.000044 | 10.76% | 0.00041 | 0.000471 | 0.000407 | 26,798,761.00 |
| Apr 25 2024 | 0.000409 | 0.00000900 | 2.25% | 0.0004 | 0.0005 | 0.0004 | 27,973,774.00 |
| Apr 24 2024 | 0.000401 | -0.000039 | -8.87% | 0.00044 | 0.000444 | 0.000399 | 32,494,447.00 |
| Apr 23 2024 | 0.00044 | -0.000038 | -7.95% | 0.000478 | 0.00048 | 0.000433 | 31,411,891.00 |
| Apr 22 2024 | 0.000478 | 0.000018 | 3.91% | 0.000459 | 0.000514 | 0.000459 | 29,019,491.00 |
| Apr 21 2024 | 0.00046 | 0.000029 | 6.74% | 0.000431 | 0.000487 | 0.00043 | 28,342,637.00 |
| Apr 20 2024 | 0.00043 | -0.000022 | -4.86% | 0.000454 | 0.000467 | 0.000419 | 32,091,830.00 |
