Register to chat with like-minded investors on our interactive forums.OASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.05958 | -0.00075 | -1.24% | 0.06021 | 0.06216 | 0.05958 | 129,006.00 |
| May 06 2024 | 0.06033 | -0.00116 | -1.89% | 0.06182 | 0.06782 | 0.06013 | 241,554.00 |
| May 05 2024 | 0.06149 | -0.00273 | -4.25% | 0.06469 | 0.06799 | 0.061 | 286,722.00 |
| May 04 2024 | 0.06422 | 0.00114 | 1.81% | 0.06301 | 0.0661 | 0.05851 | 353,782.00 |
| May 03 2024 | 0.06308 | 0.00145 | 2.35% | 0.06187 | 0.06491 | 0.06001 | 70,714.00 |
| May 02 2024 | 0.06163 | 0.0007 | 1.15% | 0.06187 | 0.06623 | 0.06055 | 85,414.00 |
| May 01 2024 | 0.06093 | 0.00141 | 2.37% | 0.05994 | 0.06305 | 0.05576 | 148,145.00 |
| Apr 30 2024 | 0.05952 | -0.00645 | -9.78% | 0.06598 | 0.06598 | 0.058 | 148,807.00 |
| Apr 29 2024 | 0.06597 | -0.00013 | -0.20% | 0.06567 | 0.06678 | 0.06475 | 60,450.00 |
| Apr 28 2024 | 0.0661 | 0.0018 | 2.80% | 0.06511 | 0.07315 | 0.06383 | 119,994.00 |
| Apr 27 2024 | 0.0643 | 0.00147 | 2.34% | 0.06254 | 0.06747 | 0.06189 | 159,649.00 |
| Apr 26 2024 | 0.06283 | -0.00142 | -2.21% | 0.06423 | 0.06439 | 0.06168 | 132,251.00 |
| Apr 25 2024 | 0.06425 | -0.0014 | -2.13% | 0.06581 | 0.06598 | 0.06292 | 126,458.00 |
| Apr 24 2024 | 0.06565 | -0.00139 | -2.07% | 0.06704 | 0.07174 | 0.06565 | 99,774.00 |
| Apr 23 2024 | 0.06704 | -0.00102 | -1.50% | 0.0677 | 0.07189 | 0.06637 | 121,958.00 |
| Apr 22 2024 | 0.06806 | 0.00009 | 0.13% | 0.06704 | 0.07619 | 0.06543 | 144,460.00 |
| Apr 21 2024 | 0.06797 | 0.00255 | 3.90% | 0.06563 | 0.06873 | 0.06549 | 124,665.00 |
| Apr 20 2024 | 0.06542 | 0.00132 | 2.06% | 0.06469 | 0.06608 | 0.06341 | 23,076.00 |
| Apr 19 2024 | 0.0641 | -0.00065 | -1.00% | 0.0647 | 0.06639 | 0.06075 | 155,188.00 |
| Apr 18 2024 | 0.06475 | 0.00285 | 4.60% | 0.06188 | 0.06767 | 0.06101 | 233,538.00 |
| Apr 17 2024 | 0.0619 | -0.00137 | -2.17% | 0.06327 | 0.06457 | 0.06003 | 476,867.00 |
| Apr 16 2024 | 0.06327 | -0.00113 | -1.75% | 0.06453 | 0.06488 | 0.06188 | 232,939.00 |
| Apr 15 2024 | 0.0644 | -0.0056 | -8.00% | 0.06983 | 0.07078 | 0.06329 | 248,064.00 |
| Apr 14 2024 | 0.070 | 0.00396 | 6.00% | 0.06643 | 0.07013 | 0.06505 | 142,817.00 |
| Apr 13 2024 | 0.06604 | -0.00725 | -9.89% | 0.07341 | 0.07437 | 0.062 | 205,712.00 |
| Apr 12 2024 | 0.07329 | -0.00574 | -7.26% | 0.07958 | 0.08108 | 0.07214 | 214,621.00 |
| Apr 11 2024 | 0.07903 | -0.00055 | -0.69% | 0.07969 | 0.08457 | 0.07127 | 209,020.00 |
| Apr 10 2024 | 0.07958 | -0.00363 | -4.36% | 0.08276 | 0.08493 | 0.07721 | 100,547.00 |
| Apr 09 2024 | 0.08321 | -0.00434 | -4.96% | 0.08741 | 0.08886 | 0.08144 | 236,962.00 |
| Apr 08 2024 | 0.08755 | 0.0071 | 8.83% | 0.08164 | 0.09034 | 0.08076 | 269,749.00 |
| Apr 07 2024 | 0.08045 | -0.00011 | -0.14% | 0.0805 | 0.09001 | 0.08038 | 117,565.00 |
| Apr 06 2024 | 0.08056 | 0.0011 | 1.38% | 0.07946 | 0.08141 | 0.07875 | 134,871.00 |
| Apr 05 2024 | 0.07946 | -0.00147 | -1.82% | 0.08074 | 0.08477 | 0.07673 | 308,873.00 |
| Apr 04 2024 | 0.08093 | 0.00263 | 3.36% | 0.0783 | 0.09012 | 0.07759 | 298,813.00 |
| Apr 03 2024 | 0.0783 | -0.00073 | -0.92% | 0.07907 | 0.08176 | 0.07785 | 185,343.00 |
| Apr 02 2024 | 0.07903 | -0.00295 | -3.60% | 0.08132 | 0.08274 | 0.07682 | 254,254.00 |
| Apr 01 2024 | 0.08198 | -0.01127 | -12.09% | 0.09388 | 0.09512 | 0.08118 | 424,161.00 |
| Mar 31 2024 | 0.09325 | 0.00218 | 2.39% | 0.09199 | 0.09563 | 0.08995 | 232,456.00 |
| Mar 30 2024 | 0.09107 | -0.00315 | -3.34% | 0.09404 | 0.09496 | 0.08766 | 348,790.00 |
| Mar 29 2024 | 0.09422 | -0.00064 | -0.67% | 0.0949 | 0.09549 | 0.09009 | 246,785.00 |
| Mar 28 2024 | 0.09486 | -0.00178 | -1.84% | 0.09563 | 0.09741 | 0.0931 | 147,638.00 |
| Mar 27 2024 | 0.09664 | -0.00032 | -0.33% | 0.09759 | 0.09816 | 0.08511 | 458,414.00 |
| Mar 26 2024 | 0.09696 | -0.00306 | -3.06% | 0.10123 | 0.10152 | 0.09187 | 541,444.00 |
| Mar 25 2024 | 0.10002 | 0.00356 | 3.69% | 0.09589 | 0.11215 | 0.09571 | 254,647.00 |
| Mar 24 2024 | 0.09646 | 0.00064 | 0.67% | 0.09582 | 0.09646 | 0.09143 | 183,218.00 |
| Mar 23 2024 | 0.09582 | 0.00562 | 6.23% | 0.09029 | 0.09738 | 0.09029 | 121,641.00 |
| Mar 22 2024 | 0.0902 | -0.01079 | -10.68% | 0.10107 | 0.1031 | 0.08903 | 368,610.00 |
| Mar 21 2024 | 0.10099 | -0.00359 | -3.43% | 0.10444 | 0.10606 | 0.10073 | 145,165.00 |
| Mar 20 2024 | 0.10458 | 0.00869 | 9.06% | 0.09671 | 0.10505 | 0.09502 | 254,068.00 |
| Mar 19 2024 | 0.09589 | -0.00792 | -7.63% | 0.10288 | 0.1037 | 0.09396 | 400,529.00 |
| Mar 18 2024 | 0.10381 | -0.00021 | -0.20% | 0.10396 | 0.11363 | 0.10282 | 426,870.00 |
| Mar 17 2024 | 0.10402 | 0.00532 | 5.39% | 0.1008 | 0.10601 | 0.09947 | 256,439.00 |
| Mar 16 2024 | 0.0987 | -0.00814 | -7.62% | 0.10727 | 0.11005 | 0.09847 | 407,974.00 |
| Mar 15 2024 | 0.10684 | -0.00896 | -7.74% | 0.11365 | 0.11432 | 0.10364 | 331,752.00 |
| Mar 14 2024 | 0.1158 | 0.00 | 0.00% | 0.1158 | 0.1158 | 0.1158 | 0.00 |
| Mar 13 2024 | 0.1158 | 0.00179 | 1.57% | 0.11417 | 0.11663 | 0.10919 | 599,255.00 |
| Mar 12 2024 | 0.11401 | -0.00484 | -4.07% | 0.11885 | 0.11897 | 0.11343 | 551,974.00 |
| Mar 11 2024 | 0.11885 | 0.00126 | 1.07% | 0.11759 | 0.12042 | 0.11519 | 667,342.00 |
| Mar 10 2024 | 0.11759 | -0.00299 | -2.48% | 0.120 | 0.12372 | 0.11759 | 546,291.00 |
| Mar 09 2024 | 0.12058 | 0.00142 | 1.19% | 0.11896 | 0.12759 | 0.11786 | 736,976.00 |
| Mar 08 2024 | 0.11916 | -0.00382 | -3.11% | 0.12239 | 0.12348 | 0.118 | 353,219.00 |
| Mar 07 2024 | 0.12298 | -0.00023 | -0.19% | 0.12323 | 0.12417 | 0.12042 | 318,439.00 |
| Mar 06 2024 | 0.12321 | 0.00662 | 5.68% | 0.11693 | 0.1257 | 0.11582 | 297,363.00 |
| Mar 05 2024 | 0.11659 | -0.00819 | -6.56% | 0.12478 | 0.12478 | 0.11458 | 402,482.00 |
| Mar 04 2024 | 0.12478 | 0.00268 | 2.19% | 0.12256 | 0.12797 | 0.12237 | 473,881.00 |
| Mar 03 2024 | 0.1221 | 0.00036 | 0.30% | 0.12178 | 0.12377 | 0.11975 | 262,396.00 |
| Mar 02 2024 | 0.12174 | 0.00106 | 0.88% | 0.12057 | 0.12544 | 0.11946 | 234,479.00 |
| Mar 01 2024 | 0.12068 | -0.00132 | -1.08% | 0.12095 | 0.12234 | 0.11894 | 208,304.00 |
| Feb 29 2024 | 0.122 | -0.00278 | -2.23% | 0.12543 | 0.12827 | 0.11946 | 403,117.00 |
| Feb 28 2024 | 0.12478 | -0.00209 | -1.65% | 0.1284 | 0.13095 | 0.12421 | 333,593.00 |
| Feb 27 2024 | 0.12687 | -0.0015 | -1.17% | 0.12773 | 0.12882 | 0.124 | 292,825.00 |
| Feb 26 2024 | 0.12837 | 0.0054 | 4.39% | 0.124 | 0.12967 | 0.12359 | 405,614.00 |
| Feb 25 2024 | 0.12297 | -0.00583 | -4.53% | 0.12859 | 0.12882 | 0.12297 | 186,303.00 |
| Feb 24 2024 | 0.1288 | -0.00255 | -1.94% | 0.13132 | 0.13684 | 0.12725 | 233,970.00 |
| Feb 23 2024 | 0.13135 | 0.00664 | 5.32% | 0.12477 | 0.13683 | 0.12448 | 711,466.00 |
| Feb 22 2024 | 0.12471 | 0.00477 | 3.98% | 0.12052 | 0.12949 | 0.11916 | 445,321.00 |
| Feb 21 2024 | 0.11994 | -0.00392 | -3.16% | 0.12503 | 0.12579 | 0.11757 | 368,636.00 |
| Feb 20 2024 | 0.12386 | -0.00368 | -2.89% | 0.12754 | 0.12974 | 0.12187 | 231,432.00 |
| Feb 19 2024 | 0.12754 | 0.00022 | 0.17% | 0.12729 | 0.13466 | 0.1238 | 383,045.00 |
| Feb 18 2024 | 0.12732 | 0.00174 | 1.39% | 0.12585 | 0.12838 | 0.119 | 436,782.00 |
| Feb 17 2024 | 0.12558 | 0.00055 | 0.44% | 0.12502 | 0.12881 | 0.12187 | 307,017.00 |
| Feb 16 2024 | 0.12503 | -0.00067 | -0.53% | 0.12545 | 0.12749 | 0.12236 | 189,892.00 |
| Feb 15 2024 | 0.1257 | -0.00473 | -3.63% | 0.130 | 0.13441 | 0.12481 | 561,901.00 |
| Feb 14 2024 | 0.13043 | -0.00371 | -2.77% | 0.13585 | 0.13585 | 0.12927 | 248,930.00 |
| Feb 13 2024 | 0.13414 | 0.01337 | 11.07% | 0.12625 | 0.14091 | 0.12589 | 895,627.00 |
| Feb 12 2024 | 0.12077 | -0.00343 | -2.76% | 0.12427 | 0.12801 | 0.11545 | 503,138.00 |
| Feb 11 2024 | 0.1242 | 0.01232 | 11.01% | 0.11189 | 0.1309 | 0.10918 | 1,065,743.00 |
| Feb 10 2024 | 0.11188 | 0.00855 | 8.27% | 0.10243 | 0.11278 | 0.10216 | 676,626.00 |
| Feb 09 2024 | 0.10333 | 0.00293 | 2.92% | 0.1004 | 0.10449 | 0.09949 | 231,051.00 |
| Feb 08 2024 | 0.1004 | 0.00 | 0.00% | 0.1004 | 0.10141 | 0.09788 | 205,656.00 |
