Register for real-time alerts, custom portfolio, and market moversOCEANUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.8832 | -0.0189 | -2.10% | 0.8942 | 0.9052 | 0.8781 | 59,549.00 |
| Jun 01 2024 | 0.9021 | 0.00 | 0.00% | 0.9021 | 0.9021 | 0.9021 | 0.00 |
| May 31 2024 | 0.9021 | -0.0353 | -3.77% | 0.9143 | 0.9193 | 0.8955 | 62,290.00 |
| May 30 2024 | 0.9374 | 0.00 | 0.00% | 0.9374 | 0.9374 | 0.9374 | 0.00 |
| May 29 2024 | 0.9374 | 0.00 | 0.00% | 0.9374 | 0.9374 | 0.9374 | 0.00 |
| May 28 2024 | 0.9374 | -0.0241 | -2.51% | 0.9625 | 0.9629 | 0.9154 | 212,204.00 |
| May 27 2024 | 0.9615 | 0.025 | 2.67% | 0.9377 | 0.9772 | 0.932 | 135,746.00 |
| May 26 2024 | 0.9365 | -0.0253 | -2.63% | 0.9605 | 0.9659 | 0.9225 | 198,003.00 |
| May 25 2024 | 0.9618 | -0.0063 | -0.65% | 0.9667 | 0.9855 | 0.9562 | 184,531.00 |
| May 24 2024 | 0.9681 | -0.0642 | -6.22% | 0.9808 | 1.01 | 0.944 | 221,882.00 |
| May 23 2024 | 1.03 | -0.030 | -2.49% | 1.06 | 1.07 | 1.03 | 51,713.00 |
| May 22 2024 | 1.06 | 0.00 | 0.27% | 1.06 | 1.10 | 1.04 | 152,302.00 |
| May 21 2024 | 1.06 | 0.040 | 3.74% | 1.02 | 1.08 | 0.9983 | 166,916.00 |
| May 20 2024 | 1.02 | 0.100 | 10.45% | 0.9209 | 1.03 | 0.9087 | 128,590.00 |
| May 19 2024 | 0.9214 | -0.0329 | -3.45% | 0.9529 | 0.9662 | 0.9164 | 101,605.00 |
| May 18 2024 | 0.9543 | -0.0229 | -2.34% | 0.9774 | 1.01 | 0.9474 | 111,933.00 |
| May 17 2024 | 0.9772 | 0.029 | 3.06% | 0.9501 | 0.9894 | 0.9291 | 132,370.00 |
| May 16 2024 | 0.9482 | 0.0097 | 1.03% | 0.9444 | 0.9667 | 0.9052 | 148,946.00 |
| May 15 2024 | 0.9385 | 0.0946 | 11.21% | 0.8471 | 0.9507 | 0.8325 | 144,654.00 |
| May 14 2024 | 0.8439 | -0.0492 | -5.51% | 0.8909 | 0.9018 | 0.8358 | 151,925.00 |
| May 13 2024 | 0.8931 | -0.031 | -3.35% | 0.9143 | 0.9329 | 0.8529 | 144,087.00 |
| May 12 2024 | 0.9241 | 0.00 | 0.00% | 0.9241 | 0.9241 | 0.9241 | 0.00 |
| May 11 2024 | 0.9241 | -0.0038 | -0.41% | 0.930 | 0.954 | 0.9191 | 117,179.00 |
| May 10 2024 | 0.9279 | -0.0225 | -2.37% | 0.9462 | 0.991 | 0.9032 | 138,859.00 |
| May 09 2024 | 0.9504 | 0.0486 | 5.39% | 0.9021 | 0.9716 | 0.893 | 121,440.00 |
| May 08 2024 | 0.9018 | -0.0858 | -8.69% | 0.9746 | 0.9962 | 0.8883 | 120,747.00 |
| May 07 2024 | 0.9876 | 0.00 | 0.00% | 0.9876 | 0.9876 | 0.9876 | 0.00 |
| May 06 2024 | 0.9876 | 0.0833 | 9.21% | 0.9902 | 1.02 | 0.978 | 50,444.00 |
| May 05 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| May 04 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| May 03 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| May 02 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| May 01 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| Apr 30 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| Apr 29 2024 | 0.9043 | 0.00 | 0.00% | 0.9043 | 0.9043 | 0.9043 | 0.00 |
| Apr 28 2024 | 0.9043 | -0.1078 | -10.65% | 0.9137 | 0.9492 | 0.8991 | 119,779.00 |
| Apr 27 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 26 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 25 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 24 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 23 2024 | 1.01 | 0.00 | -0.40% | 1.02 | 1.06 | 0.992 | 58,805.00 |
| Apr 22 2024 | 1.02 | 0.150 | 16.72% | 1.02 | 1.04 | 1.00 | 64,129.00 |
| Apr 21 2024 | 0.8706 | 0.00 | 0.00% | 0.8706 | 0.8706 | 0.8706 | 0.00 |
| Apr 20 2024 | 0.8706 | 0.00 | 0.00% | 0.8706 | 0.8706 | 0.8706 | 0.00 |
| Apr 19 2024 | 0.8706 | 0.0073 | 0.85% | 0.8625 | 0.8958 | 0.7823 | 101,641.00 |
| Apr 18 2024 | 0.8633 | -0.0435 | -4.80% | 0.837 | 0.8759 | 0.8189 | 63,597.00 |
| Apr 17 2024 | 0.9068 | 0.00 | 0.00% | 0.9068 | 0.9068 | 0.9068 | 0.00 |
| Apr 16 2024 | 0.9068 | 0.00 | 0.00% | 0.9068 | 0.9068 | 0.9068 | 0.00 |
| Apr 15 2024 | 0.9068 | 0.00 | 0.00% | 0.9068 | 0.9068 | 0.9068 | 0.00 |
| Apr 14 2024 | 0.9068 | -0.1979 | -17.91% | 0.782 | 0.9103 | 0.7548 | 86,009.00 |
| Apr 13 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 10 2024 | 1.10 | -0.100 | -8.50% | 1.10 | 1.12 | 1.07 | 100,666.00 |
| Apr 09 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Apr 08 2024 | 1.21 | 0.040 | 3.50% | 1.16 | 1.21 | 1.14 | 135,409.00 |
| Apr 07 2024 | 1.17 | 0.030 | 2.91% | 1.13 | 1.18 | 1.13 | 79,838.00 |
| Apr 06 2024 | 1.13 | 0.010 | 0.70% | 1.12 | 1.15 | 1.12 | 123,329.00 |
| Apr 05 2024 | 1.13 | -0.020 | -1.33% | 1.14 | 1.15 | 1.07 | 144,948.00 |
| Apr 04 2024 | 1.14 | 0.030 | 3.13% | 1.10 | 1.20 | 1.09 | 90,124.00 |
| Apr 03 2024 | 1.11 | -0.020 | -1.73% | 1.12 | 1.16 | 1.08 | 181,932.00 |
| Apr 02 2024 | 1.13 | -0.090 | -7.08% | 1.24 | 1.25 | 1.11 | 219,130.00 |
| Apr 01 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 31 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 30 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 29 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 28 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 27 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 26 2024 | 1.21 | 0.150 | 13.93% | 1.19 | 1.24 | 1.15 | 140,313.00 |
| Mar 25 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Mar 24 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Mar 23 2024 | 1.06 | 0.00 | 0.43% | 1.06 | 1.11 | 1.06 | 279,646.00 |
| Mar 22 2024 | 1.06 | -0.140 | -11.66% | 1.13 | 1.18 | 1.04 | 475,157.00 |
| Mar 21 2024 | 1.20 | 0.040 | 3.62% | 1.15 | 1.20 | 1.14 | 154,206.00 |
| Mar 20 2024 | 1.16 | 0.160 | 15.94% | 1.01 | 1.17 | 0.9825 | 419,478.00 |
| Mar 19 2024 | 0.9976 | -0.0665 | -6.25% | 1.06 | 1.08 | 0.9433 | 478,618.00 |
| Mar 18 2024 | 1.06 | -0.120 | -10.16% | 1.18 | 1.20 | 1.05 | 376,329.00 |
| Mar 17 2024 | 1.18 | 0.160 | 15.56% | 1.03 | 1.23 | 0.9838 | 409,344.00 |
| Mar 16 2024 | 1.02 | -0.110 | -9.37% | 1.13 | 1.15 | 0.9956 | 404,012.00 |
| Mar 15 2024 | 1.13 | -0.060 | -5.26% | 1.20 | 1.21 | 1.03 | 451,768.00 |
| Mar 14 2024 | 1.19 | -0.010 | -0.56% | 1.21 | 1.22 | 1.10 | 319,890.00 |
| Mar 13 2024 | 1.20 | 0.010 | 0.59% | 1.19 | 1.23 | 1.15 | 161,347.00 |
| Mar 12 2024 | 1.19 | -0.020 | -1.83% | 1.22 | 1.25 | 1.11 | 166,770.00 |
| Mar 11 2024 | 1.22 | -0.060 | -4.89% | 1.29 | 1.32 | 1.21 | 155,965.00 |
| Mar 10 2024 | 1.28 | 0.100 | 8.66% | 1.37 | 1.40 | 1.24 | 116,078.00 |
| Mar 09 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 08 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| Mar 07 2024 | 1.18 | 0.010 | 1.00% | 1.16 | 1.23 | 1.11 | 162,081.00 |
| Mar 06 2024 | 1.16 | 0.220 | 22.87% | 0.955 | 1.23 | 0.9075 | 186,875.00 |
| Mar 05 2024 | 0.9478 | -0.0917 | -8.82% | 1.04 | 1.05 | 0.8254 | 246,979.00 |
