Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.013226 | 0.000899 | 7.29% | 0.012329 | 0.01328 | 0.01218 | 1,369,831.00 |
| Jun 15 2024 | 0.012327 | 0.000306 | 2.55% | 0.012027 | 0.014882 | 0.011643 | 1,659,816.00 |
| Jun 14 2024 | 0.012021 | -0.000322 | -2.61% | 0.012268 | 0.014002 | 0.011646 | 1,538,112.00 |
| Jun 13 2024 | 0.012343 | -0.000016 | -0.13% | 0.012321 | 0.012752 | 0.012046 | 1,887,915.00 |
| Jun 12 2024 | 0.012359 | 0.000117 | 0.96% | 0.012231 | 0.013577 | 0.011998 | 1,624,736.00 |
| Jun 11 2024 | 0.012242 | -0.000288 | -2.30% | 0.012534 | 0.01269 | 0.011868 | 1,603,894.00 |
| Jun 10 2024 | 0.01253 | -0.001086 | -7.98% | 0.013637 | 0.01364 | 0.01245 | 1,751,822.00 |
| Jun 09 2024 | 0.013616 | -0.000985 | -6.75% | 0.014736 | 0.01482 | 0.013447 | 1,288,662.00 |
| Jun 08 2024 | 0.014601 | 0.000729 | 5.26% | 0.013879 | 0.015459 | 0.013785 | 1,908,802.00 |
| Jun 07 2024 | 0.013872 | -0.001065 | -7.13% | 0.014913 | 0.014915 | 0.013174 | 1,444,096.00 |
| Jun 06 2024 | 0.014937 | -0.000571 | -3.68% | 0.015408 | 0.015635 | 0.014913 | 1,422,439.00 |
| Jun 05 2024 | 0.015508 | -0.000507 | -3.17% | 0.01617 | 0.016568 | 0.015328 | 1,338,848.00 |
| Jun 04 2024 | 0.016015 | 0.001066 | 7.13% | 0.014825 | 0.016143 | 0.014568 | 1,177,021.00 |
| Jun 03 2024 | 0.014949 | 0.001748 | 13.24% | 0.013238 | 0.015738 | 0.013227 | 1,874,084.00 |
| Jun 02 2024 | 0.013201 | -0.000424 | -3.11% | 0.013433 | 0.013597 | 0.012913 | 1,521,033.00 |
| Jun 01 2024 | 0.013625 | 0.000899 | 7.06% | 0.012714 | 0.013865 | 0.012636 | 1,206,732.00 |
| May 31 2024 | 0.012726 | -0.000126 | -0.98% | 0.012876 | 0.013113 | 0.012608 | 1,436,727.00 |
| May 30 2024 | 0.012852 | -0.00027 | -2.06% | 0.013112 | 0.013446 | 0.01278 | 1,482,592.00 |
| May 29 2024 | 0.013122 | 0.000051 | 0.39% | 0.012959 | 0.013678 | 0.012788 | 1,615,896.00 |
| May 28 2024 | 0.013071 | -0.000574 | -4.21% | 0.013663 | 0.013683 | 0.012476 | 3,396,435.00 |
| May 27 2024 | 0.013645 | 0.000538 | 4.10% | 0.013133 | 0.01379 | 0.012935 | 2,128,709.00 |
| May 26 2024 | 0.013107 | 0.000481 | 3.81% | 0.012622 | 0.013327 | 0.012561 | 1,979,493.00 |
| May 25 2024 | 0.012626 | -0.000444 | -3.40% | 0.013053 | 0.01325 | 0.012 | 2,068,104.00 |
| May 24 2024 | 0.01307 | 0.000071 | 0.55% | 0.013096 | 0.013397 | 0.0127 | 1,746,333.00 |
| May 23 2024 | 0.012999 | -0.001051 | -7.48% | 0.014108 | 0.014337 | 0.0121 | 1,736,690.00 |
| May 22 2024 | 0.01405 | -0.000022 | -0.16% | 0.014076 | 0.014552 | 0.013719 | 1,394,423.00 |
| May 21 2024 | 0.014072 | 0.000578 | 4.28% | 0.013491 | 0.015342 | 0.013491 | 1,838,487.00 |
| May 20 2024 | 0.013494 | 0.000646 | 5.03% | 0.012847 | 0.013682 | 0.012756 | 1,130,025.00 |
| May 19 2024 | 0.012848 | -0.000692 | -5.11% | 0.013537 | 0.013649 | 0.012801 | 1,099,010.00 |
| May 18 2024 | 0.01354 | 0.000012 | 0.09% | 0.013524 | 0.014129 | 0.013284 | 1,155,497.00 |
| May 17 2024 | 0.013528 | -0.00000500 | -0.04% | 0.013521 | 0.013787 | 0.01334 | 1,269,519.00 |
| May 16 2024 | 0.013533 | -0.000108 | -0.79% | 0.013634 | 0.014011 | 0.013301 | 1,087,955.00 |
| May 15 2024 | 0.013641 | 0.000377 | 2.84% | 0.01327 | 0.013759 | 0.012945 | 1,287,897.00 |
| May 14 2024 | 0.013264 | -0.000809 | -5.75% | 0.01407 | 0.014199 | 0.013245 | 1,201,737.00 |
| May 13 2024 | 0.014073 | -0.000205 | -1.44% | 0.01427 | 0.014423 | 0.013694 | 1,275,874.00 |
| May 12 2024 | 0.014278 | 0.000044 | 0.31% | 0.014256 | 0.014552 | 0.0136 | 1,128,045.00 |
| May 11 2024 | 0.014234 | 0.00006 | 0.42% | 0.014263 | 0.014448 | 0.013779 | 1,232,828.00 |
| May 10 2024 | 0.014174 | -0.000843 | -5.61% | 0.015015 | 0.015401 | 0.0135 | 1,493,975.00 |
| May 09 2024 | 0.015017 | 0.00027 | 1.83% | 0.014568 | 0.015225 | 0.014469 | 1,615,073.00 |
| May 08 2024 | 0.014747 | -0.000107 | -0.72% | 0.01482 | 0.015314 | 0.0142 | 1,390,311.00 |
| May 07 2024 | 0.014854 | -0.000951 | -6.02% | 0.015794 | 0.016584 | 0.01458 | 1,382,360.00 |
| May 06 2024 | 0.015805 | 0.000158 | 1.01% | 0.015882 | 0.017355 | 0.015295 | 1,381,194.00 |
| May 05 2024 | 0.015647 | -0.00022 | -1.39% | 0.015797 | 0.017043 | 0.015315 | 1,461,523.00 |
| May 04 2024 | 0.015867 | 0.000752 | 4.98% | 0.01496 | 0.016278 | 0.01478 | 1,317,678.00 |
| May 03 2024 | 0.015115 | 0.000685 | 4.75% | 0.014391 | 0.015439 | 0.013782 | 2,192,454.00 |
| May 02 2024 | 0.01443 | 0.000271 | 1.91% | 0.014154 | 0.014885 | 0.013976 | 1,529,354.00 |
| May 01 2024 | 0.014159 | 0.00031 | 2.24% | 0.014471 | 0.015152 | 0.013507 | 1,160,636.00 |
| Apr 30 2024 | 0.013849 | -0.001563 | -10.14% | 0.015258 | 0.015821 | 0.013369 | 1,777,580.00 |
| Apr 29 2024 | 0.015412 | -0.000811 | -5.00% | 0.016328 | 0.016409 | 0.014561 | 935,386.00 |
| Apr 28 2024 | 0.016223 | 0.000206 | 1.29% | 0.016015 | 0.019 | 0.015787 | 1,242,070.00 |
| Apr 27 2024 | 0.016017 | 0.000548 | 3.54% | 0.015724 | 0.0161 | 0.015249 | 1,644,269.00 |
| Apr 26 2024 | 0.015469 | -0.000224 | -1.43% | 0.015711 | 0.016127 | 0.015322 | 1,306,189.00 |
| Apr 25 2024 | 0.015693 | 0.000166 | 1.07% | 0.015582 | 0.0162 | 0.015201 | 1,614,323.00 |
| Apr 24 2024 | 0.015527 | -0.000565 | -3.51% | 0.016095 | 0.016431 | 0.015342 | 1,399,754.00 |
| Apr 23 2024 | 0.016092 | -0.000126 | -0.78% | 0.016201 | 0.016522 | 0.015605 | 1,681,836.00 |
| Apr 22 2024 | 0.016218 | -0.000284 | -1.72% | 0.016506 | 0.017298 | 0.015919 | 1,262,362.00 |
| Apr 21 2024 | 0.016502 | -0.000162 | -0.97% | 0.016914 | 0.017043 | 0.016139 | 1,460,580.00 |
| Apr 20 2024 | 0.016664 | 0.000525 | 3.25% | 0.016366 | 0.017072 | 0.015865 | 1,390,693.00 |
| Apr 19 2024 | 0.016139 | -0.00016 | -0.98% | 0.01621 | 0.017406 | 0.015305 | 1,231,340.00 |
| Apr 18 2024 | 0.016299 | 0.000221 | 1.37% | 0.016062 | 0.016739 | 0.015105 | 1,219,118.00 |
| Apr 17 2024 | 0.016078 | -0.000825 | -4.88% | 0.017038 | 0.017404 | 0.015131 | 1,955,661.00 |
| Apr 16 2024 | 0.016903 | 0.000246 | 1.48% | 0.016634 | 0.018005 | 0.015834 | 1,683,927.00 |
| Apr 15 2024 | 0.016657 | -0.001101 | -6.20% | 0.017591 | 0.018433 | 0.016453 | 1,878,018.00 |
| Apr 14 2024 | 0.017758 | 0.002132 | 13.64% | 0.016841 | 0.018117 | 0.014897 | 2,397,108.00 |
| Apr 13 2024 | 0.015626 | -0.002636 | -14.43% | 0.018239 | 0.018838 | 0.015 | 2,272,019.00 |
| Apr 12 2024 | 0.018262 | -0.002534 | -12.19% | 0.020343 | 0.021497 | 0.017317 | 1,926,713.00 |
| Apr 11 2024 | 0.020796 | 0.000775 | 3.87% | 0.020087 | 0.0215 | 0.019757 | 1,599,011.00 |
| Apr 10 2024 | 0.020021 | -0.000503 | -2.45% | 0.02055 | 0.020895 | 0.019 | 1,318,375.00 |
| Apr 09 2024 | 0.020524 | -0.001502 | -6.82% | 0.021856 | 0.021987 | 0.0197 | 1,304,589.00 |
| Apr 08 2024 | 0.022026 | 0.000434 | 2.01% | 0.021551 | 0.022325 | 0.020408 | 1,755,033.00 |
| Apr 07 2024 | 0.021592 | 0.000895 | 4.32% | 0.020632 | 0.022991 | 0.020622 | 1,209,288.00 |
| Apr 06 2024 | 0.020697 | 0.000087 | 0.42% | 0.020559 | 0.021259 | 0.02001 | 1,068,390.00 |
| Apr 05 2024 | 0.02061 | -0.000934 | -4.34% | 0.021509 | 0.02166 | 0.0201 | 1,303,097.00 |
| Apr 04 2024 | 0.021544 | 0.001112 | 5.44% | 0.020436 | 0.022894 | 0.019883 | 1,434,352.00 |
| Apr 03 2024 | 0.020432 | -0.000433 | -2.08% | 0.020872 | 0.023 | 0.019594 | 1,778,645.00 |
| Apr 02 2024 | 0.020865 | -0.000594 | -2.77% | 0.02139 | 0.021648 | 0.019848 | 1,867,097.00 |
| Apr 01 2024 | 0.021459 | -0.001816 | -7.80% | 0.023326 | 0.023912 | 0.021008 | 1,543,782.00 |
| Mar 31 2024 | 0.023275 | 0.000459 | 2.01% | 0.022788 | 0.027572 | 0.022611 | 2,029,920.00 |
| Mar 30 2024 | 0.022816 | -0.001139 | -4.75% | 0.02395 | 0.025019 | 0.022685 | 1,427,997.00 |
| Mar 29 2024 | 0.023955 | 0.000315 | 1.33% | 0.02397 | 0.02492 | 0.022603 | 2,322,608.00 |
| Mar 28 2024 | 0.02364 | 0.000252 | 1.08% | 0.022936 | 0.02882 | 0.021343 | 2,543,039.00 |
| Mar 27 2024 | 0.023388 | 0.001311 | 5.94% | 0.021947 | 0.024939 | 0.02053 | 2,882,147.00 |
| Mar 26 2024 | 0.022077 | -0.002883 | -11.55% | 0.024918 | 0.026061 | 0.021611 | 1,992,146.00 |
| Mar 25 2024 | 0.02496 | 0.000984 | 4.10% | 0.02393 | 0.026253 | 0.023237 | 2,492,759.00 |
| Mar 24 2024 | 0.023976 | -0.000155 | -0.64% | 0.024131 | 0.024993 | 0.022688 | 1,781,445.00 |
| Mar 23 2024 | 0.024131 | 0.002397 | 11.03% | 0.022057 | 0.025 | 0.021887 | 1,652,437.00 |
| Mar 22 2024 | 0.021734 | -0.00115 | -5.03% | 0.022854 | 0.023659 | 0.02137 | 1,540,970.00 |
| Mar 21 2024 | 0.022884 | -0.001158 | -4.82% | 0.024031 | 0.0244 | 0.022649 | 2,062,201.00 |
| Mar 20 2024 | 0.024042 | 0.002103 | 9.59% | 0.021983 | 0.024625 | 0.020457 | 2,597,527.00 |
| Mar 19 2024 | 0.021939 | -0.002269 | -9.37% | 0.024206 | 0.024389 | 0.021789 | 2,157,724.00 |
