Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OOEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010945 | -0.000556 | -4.83% | 0.011505 | 0.011688 | 0.010842 | 1,842,880.00 |
| Jul 17 2024 | 0.011501 | 0.000541 | 4.94% | 0.010926 | 0.011924 | 0.010926 | 1,506,469.00 |
| Jul 16 2024 | 0.01096 | 0.000571 | 5.50% | 0.010393 | 0.011378 | 0.010092 | 1,750,396.00 |
| Jul 15 2024 | 0.010389 | -0.000144 | -1.37% | 0.010471 | 0.010592 | 0.009783 | 1,836,316.00 |
| Jul 14 2024 | 0.010533 | 0.001695 | 19.18% | 0.008844 | 0.011703 | 0.008834 | 1,828,344.00 |
| Jul 13 2024 | 0.008838 | -0.000068 | -0.76% | 0.008939 | 0.009379 | 0.008719 | 1,708,284.00 |
| Jul 12 2024 | 0.008906 | -0.00002 | -0.22% | 0.008905 | 0.009131 | 0.008562 | 1,999,694.00 |
| Jul 11 2024 | 0.008926 | -0.000085 | -0.94% | 0.009016 | 0.009305 | 0.008728 | 1,868,872.00 |
| Jul 10 2024 | 0.009011 | 0.000305 | 3.50% | 0.008724 | 0.00932 | 0.008669 | 1,697,415.00 |
| Jul 09 2024 | 0.008706 | -0.000563 | -6.07% | 0.009208 | 0.009313 | 0.008536 | 1,824,487.00 |
| Jul 08 2024 | 0.009269 | 0.000982 | 11.85% | 0.008268 | 0.00942 | 0.008 | 2,279,409.00 |
| Jul 07 2024 | 0.008287 | -0.000713 | -7.92% | 0.009092 | 0.009323 | 0.008246 | 1,959,749.00 |
| Jul 06 2024 | 0.009 | 0.000406 | 4.72% | 0.00859 | 0.0093 | 0.00819 | 2,482,421.00 |
| Jul 05 2024 | 0.008594 | -0.000505 | -5.55% | 0.009114 | 0.009142 | 0.008272 | 2,441,303.00 |
| Jul 04 2024 | 0.009099 | -0.000892 | -8.93% | 0.009996 | 0.010018 | 0.008644 | 2,115,143.00 |
| Jul 03 2024 | 0.009991 | -0.000225 | -2.20% | 0.010408 | 0.010474 | 0.009332 | 1,965,569.00 |
| Jul 02 2024 | 0.010216 | -0.000147 | -1.42% | 0.010282 | 0.010599 | 0.010088 | 1,790,148.00 |
| Jul 01 2024 | 0.010363 | -0.00025 | -2.36% | 0.010593 | 0.011009 | 0.010221 | 2,160,553.00 |
| Jun 30 2024 | 0.010613 | 0.0003 | 2.91% | 0.010354 | 0.010882 | 0.010219 | 1,833,739.00 |
| Jun 29 2024 | 0.010313 | -0.000813 | -7.31% | 0.011073 | 0.011199 | 0.010095 | 2,140,523.00 |
| Jun 28 2024 | 0.011126 | 0.000973 | 9.58% | 0.010146 | 0.011314 | 0.009887 | 2,297,881.00 |
| Jun 27 2024 | 0.010153 | -0.000028 | -0.28% | 0.010155 | 0.010432 | 0.009408 | 1,968,839.00 |
| Jun 26 2024 | 0.010181 | -0.00033 | -3.14% | 0.010294 | 0.010355 | 0.009816 | 1,541,093.00 |
| Jun 25 2024 | 0.010511 | 0.00086 | 8.91% | 0.009768 | 0.0112 | 0.009625 | 1,961,547.00 |
| Jun 24 2024 | 0.009651 | -0.000784 | -7.51% | 0.010435 | 0.010598 | 0.009457 | 2,096,287.00 |
| Jun 23 2024 | 0.010435 | 0.000123 | 1.19% | 0.010315 | 0.011721 | 0.01023 | 1,733,064.00 |
| Jun 22 2024 | 0.010312 | -0.000394 | -3.68% | 0.010711 | 0.010786 | 0.010209 | 1,455,134.00 |
| Jun 21 2024 | 0.010706 | -0.000026 | -0.24% | 0.010736 | 0.010828 | 0.010399 | 1,440,291.00 |
| Jun 20 2024 | 0.010732 | -0.000044 | -0.41% | 0.010734 | 0.011231 | 0.010527 | 1,893,302.00 |
| Jun 19 2024 | 0.010776 | -0.000211 | -1.92% | 0.01102 | 0.011654 | 0.010612 | 1,980,405.00 |
| Jun 18 2024 | 0.010987 | -0.001122 | -9.27% | 0.012145 | 0.012154 | 0.010687 | 2,676,237.00 |
| Jun 17 2024 | 0.012109 | -0.001117 | -8.45% | 0.01318 | 0.01327 | 0.011641 | 1,601,722.00 |
| 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 |
