Register for real-time alerts, custom portfolio, and market movers
OUSDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00001641 | 0.00000004 | 0.24% | 0.00001640 | 0.00001649 | 0.00001626 | 13,541.00 |
| May 10 2024 | 0.00001637 | 0.00000052 | 3.28% | 0.00001583 | 0.00001654 | 0.00001575 | 13,129.00 |
| May 09 2024 | 0.00001585 | -0.00000049 | -3.00% | 0.00001630 | 0.00001647 | 0.00001575 | 26,105.00 |
| May 08 2024 | 0.00001634 | 0.00000036 | 2.25% | 0.00001597 | 0.00001637 | 0.00001585 | 19,034.00 |
| May 07 2024 | 0.00001598 | 0.00000022 | 1.40% | 0.00001577 | 0.00001601 | 0.00001551 | 17,822.00 |
| May 06 2024 | 0.00001576 | 0.00000019 | 1.22% | 0.00001557 | 0.00001600 | 0.00001525 | 18,993.00 |
| May 05 2024 | 0.00001557 | -0.00000005 | -0.32% | 0.00001558 | 0.00001579 | 0.00001547 | 15,685.00 |
| May 04 2024 | 0.00001562 | -0.00000024 | -1.51% | 0.00001584 | 0.00001592 | 0.00001546 | 23,576.00 |
| May 03 2024 | 0.00001586 | -0.00000100 | -5.93% | 0.00001688 | 0.00001705 | 0.00001577 | 26,690.00 |
| May 02 2024 | 0.00001686 | -0.00000024 | -1.40% | 0.00001711 | 0.00001749 | 0.00001679 | 31,108.00 |
| May 01 2024 | 0.00001710 | 0.00000065 | 3.95% | 0.00001642 | 0.00001781 | 0.00001639 | 21,378.00 |
| Apr 30 2024 | 0.00001645 | 0.00000083 | 5.31% | 0.00001564 | 0.00001682 | 0.00001546 | 22,719.00 |
| Apr 29 2024 | 0.00001562 | -0.00000020 | -1.26% | 0.00001579 | 0.00001612 | 0.00001555 | 26,467.00 |
| Apr 28 2024 | 0.00001582 | 0.00000010 | 0.64% | 0.00001573 | 0.00001587 | 0.00001553 | 33,894.00 |
| Apr 27 2024 | 0.00001572 | 0.00000009 | 0.58% | 0.00001565 | 0.00001595 | 0.00001564 | 56,784.00 |
| Apr 26 2024 | 0.00001563 | 0.00000016 | 1.03% | 0.00001545 | 0.00001592 | 0.00001543 | 47,719.00 |
| Apr 25 2024 | 0.00001547 | -0.00000006 | -0.39% | 0.00001551 | 0.00001593 | 0.00001530 | 59,664.00 |
| Apr 24 2024 | 0.00001553 | 0.00000051 | 3.40% | 0.00001502 | 0.00001568 | 0.00001486 | 64,059.00 |
| Apr 23 2024 | 0.00001502 | 0.00000011 | 0.74% | 0.00001491 | 0.00001518 | 0.00001484 | 61,263.00 |
| Apr 22 2024 | 0.00001491 | -0.00000044 | -2.87% | 0.00001536 | 0.00001562 | 0.00001482 | 82,578.00 |
| Apr 21 2024 | 0.00001535 | -0.00000002 | -0.13% | 0.00001539 | 0.00001562 | 0.00001519 | 72,697.00 |
| Apr 20 2024 | 0.00001537 | -0.00000021 | -1.35% | 0.00001563 | 0.00001577 | 0.00001523 | 56,102.00 |
| Apr 19 2024 | 0.00001558 | -0.00000014 | -0.89% | 0.00001573 | 0.00001668 | 0.00001492 | 148,028.00 |
| Apr 18 2024 | 0.00001572 | -0.00000056 | -3.44% | 0.00001629 | 0.00001639 | 0.00001546 | 107,896.00 |
| Apr 17 2024 | 0.00001628 | 0.00000066 | 4.23% | 0.00001563 | 0.00001668 | 0.00001549 | 77,768.00 |
| Apr 16 2024 | 0.00001562 | -0.00000010 | -0.64% | 0.00001574 | 0.00001615 | 0.00001552 | 134,487.00 |
| Apr 15 2024 | 0.00001572 | 0.00000056 | 3.69% | 0.00001521 | 0.00001592 | 0.00001492 | 210,785.00 |
| Apr 14 2024 | 0.00001516 | -0.00000030 | -1.94% | 0.00001560 | 0.00001604 | 0.00001516 | 234,655.00 |
| Apr 13 2024 | 0.00001546 | 0.00000058 | 3.90% | 0.00001488 | 0.00001638 | 0.00001471 | 250,460.00 |
| Apr 12 2024 | 0.00001488 | 0.00000064 | 4.49% | 0.00001425 | 0.00001566 | 0.00001402 | 307,779.00 |
| Apr 11 2024 | 0.00001424 | 0.00000010 | 0.71% | 0.00001414 | 0.00001435 | 0.00001402 | 252,670.00 |
| Apr 10 2024 | 0.00001414 | -0.00000030 | -2.08% | 0.00001444 | 0.00001484 | 0.00001407 | 193,113.00 |
| Apr 09 2024 | 0.00001444 | 0.00000050 | 3.59% | 0.00001393 | 0.00001460 | 0.00001384 | 145,379.00 |
| Apr 08 2024 | 0.00001394 | -0.00000044 | -3.06% | 0.00001439 | 0.00001445 | 0.00001374 | 178,456.00 |
| Apr 07 2024 | 0.00001438 | -0.00000010 | -0.69% | 0.00001450 | 0.00001450 | 0.00001410 | 156,571.00 |
| Apr 06 2024 | 0.00001448 | -0.00000022 | -1.50% | 0.00001473 | 0.00001479 | 0.00001437 | 112,384.00 |
| Apr 05 2024 | 0.00001470 | 0.00000009 | 0.62% | 0.00001460 | 0.00001514 | 0.00001456 | 121,335.00 |
| Apr 04 2024 | 0.00001461 | -0.00000050 | -3.31% | 0.00001516 | 0.00001531 | 0.00001439 | 128,811.00 |
| Apr 03 2024 | 0.00001511 | -0.00000015 | -0.98% | 0.00001526 | 0.00001555 | 0.00001496 | 133,076.00 |
| Apr 02 2024 | 0.00001526 | 0.00000092 | 6.42% | 0.00001434 | 0.00001550 | 0.00001434 | 113,206.00 |
| Apr 01 2024 | 0.00001434 | 0.00000033 | 2.36% | 0.00001403 | 0.00001469 | 0.00001403 | 115,460.00 |
| Mar 31 2024 | 0.00001401 | -0.00000033 | -2.30% | 0.00001435 | 0.00001435 | 0.00001401 | 121,373.00 |
| Mar 30 2024 | 0.00001434 | 0.00000005 | 0.35% | 0.00001429 | 0.00001435 | 0.00001421 | 85,688.00 |
| Mar 29 2024 | 0.00001429 | 0.00000020 | 1.42% | 0.00001410 | 0.00001446 | 0.00001407 | 105,807.00 |
| Mar 28 2024 | 0.00001409 | -0.00000033 | -2.29% | 0.00001437 | 0.00001445 | 0.00001396 | 105,477.00 |
| Mar 27 2024 | 0.00001442 | 0.00000018 | 1.26% | 0.00001425 | 0.00001457 | 0.00001395 | 91,025.00 |
| Mar 26 2024 | 0.00001424 | -0.00000003 | -0.21% | 0.00001424 | 0.00001437 | 0.00001397 | 130,602.00 |
| Mar 25 2024 | 0.00001427 | -0.00000057 | -3.84% | 0.00001484 | 0.00001499 | 0.00001404 | 80,154.00 |
| Mar 24 2024 | 0.00001484 | -0.00000067 | -4.32% | 0.00001556 | 0.00001560 | 0.00001478 | 65,975.00 |
| Mar 23 2024 | 0.00001551 | -0.00000022 | -1.40% | 0.00001566 | 0.00001580 | 0.00001514 | 65,399.00 |
| Mar 22 2024 | 0.00001573 | 0.00000047 | 3.08% | 0.00001523 | 0.00001605 | 0.00001499 | 64,029.00 |
| Mar 21 2024 | 0.00001526 | 0.00000055 | 3.74% | 0.00001470 | 0.00001539 | 0.00001468 | 64,266.00 |
| Mar 20 2024 | 0.00001471 | -0.00000100 | -6.24% | 0.00001606 | 0.00001632 | 0.00001464 | 79,198.00 |
| Mar 19 2024 | 0.00001603 | 0.00000100 | 6.80% | 0.00001474 | 0.00001616 | 0.00001466 | 103,004.00 |
| Mar 18 2024 | 0.00001471 | 0.00000015 | 1.03% | 0.00001459 | 0.00001548 | 0.00001448 | 128,980.00 |
| Mar 17 2024 | 0.00001456 | -0.00000072 | -4.71% | 0.00001527 | 0.00001547 | 0.00001450 | 141,951.00 |
| Mar 16 2024 | 0.00001528 | 0.00000092 | 6.41% | 0.00001436 | 0.00001547 | 0.00001427 | 120,103.00 |
| Mar 15 2024 | 0.00001436 | 0.00000072 | 5.28% | 0.00001396 | 0.00001521 | 0.00001379 | 107,750.00 |
| Mar 14 2024 | 0.00001364 | 0.00000000 | 0.00% | 0.00001364 | 0.00001364 | 0.00001364 | 0.00 |
| Mar 13 2024 | 0.00001364 | -0.00000034 | -2.43% | 0.00001399 | 0.00001431 | 0.00001357 | 102,135.00 |
| Mar 12 2024 | 0.00001398 | 0.00000013 | 0.94% | 0.00001384 | 0.00001450 | 0.00001367 | 143,850.00 |
| Mar 11 2024 | 0.00001385 | -0.00000067 | -4.61% | 0.00001449 | 0.00001478 | 0.00001373 | 191,638.00 |
| Mar 10 2024 | 0.00001452 | -0.00000008 | -0.55% | 0.00001460 | 0.00001462 | 0.00001420 | 139,166.00 |
| Mar 09 2024 | 0.00001460 | -0.00000005 | -0.34% | 0.00001465 | 0.00001470 | 0.00001456 | 94,477.00 |
| Mar 08 2024 | 0.00001465 | -0.00000022 | -1.48% | 0.00001490 | 0.00001508 | 0.00001437 | 111,318.00 |
| Mar 07 2024 | 0.00001487 | -0.00000024 | -1.59% | 0.00001509 | 0.00001517 | 0.00001467 | 87,171.00 |
| Mar 06 2024 | 0.00001511 | -0.00000040 | -2.58% | 0.00001562 | 0.00001583 | 0.00001475 | 147,854.00 |
| Mar 05 2024 | 0.00001551 | 0.00000081 | 5.51% | 0.00001460 | 0.00001663 | 0.00001439 | 210,859.00 |
| Mar 04 2024 | 0.00001470 | -0.00000100 | -6.31% | 0.00001580 | 0.00001593 | 0.00001455 | 154,569.00 |
| Mar 03 2024 | 0.00001585 | -0.00000023 | -1.43% | 0.00001608 | 0.00001625 | 0.00001577 | 169,318.00 |
| Mar 02 2024 | 0.00001608 | 0.00000011 | 0.69% | 0.00001597 | 0.00001617 | 0.00001597 | 209,579.00 |
| Mar 01 2024 | 0.00001597 | -0.00000030 | -1.84% | 0.00001630 | 0.00001639 | 0.00001579 | 188,825.00 |
| Feb 29 2024 | 0.00001627 | 0.00000031 | 1.94% | 0.00001596 | 0.00001672 | 0.00001570 | 252,162.00 |
| Feb 28 2024 | 0.00001596 | -0.00000200 | -11.44% | 0.00001748 | 0.00001760 | 0.00001564 | 237,867.00 |
| Feb 27 2024 | 0.00001748 | -0.00000081 | -4.43% | 0.00001828 | 0.00001830 | 0.00001660 | 252,581.00 |
| Feb 26 2024 | 0.00001829 | -0.00000098 | -5.09% | 0.00001927 | 0.00001959 | 0.00001730 | 218,972.00 |
| Feb 25 2024 | 0.00001927 | -0.00000007 | -0.36% | 0.00001935 | 0.00001945 | 0.00001920 | 199,022.00 |
| Feb 24 2024 | 0.00001934 | -0.00000031 | -1.58% | 0.00001965 | 0.00001970 | 0.00001930 | 243,723.00 |
| Feb 23 2024 | 0.00001965 | 0.00000021 | 1.08% | 0.00001945 | 0.00001974 | 0.00001937 | 311,891.00 |
| Feb 22 2024 | 0.00001944 | 0.00000022 | 1.14% | 0.00001924 | 0.00001957 | 0.00001915 | 231,784.00 |
| Feb 21 2024 | 0.00001922 | 0.00000014 | 0.73% | 0.00001908 | 0.00001968 | 0.00001904 | 289,878.00 |
| Feb 20 2024 | 0.00001908 | -0.00000019 | -0.99% | 0.00001927 | 0.00001960 | 0.00001884 | 251,077.00 |
| Feb 19 2024 | 0.00001927 | 0.00000013 | 0.68% | 0.00001914 | 0.00001929 | 0.00001901 | 294,117.00 |
| Feb 18 2024 | 0.00001914 | -0.00000015 | -0.78% | 0.00001930 | 0.00001946 | 0.00001905 | 277,762.00 |
| Feb 17 2024 | 0.00001929 | 0.00000018 | 0.94% | 0.00001913 | 0.00001968 | 0.00001911 | 263,675.00 |
| Feb 16 2024 | 0.00001911 | -0.00000008 | -0.42% | 0.00001920 | 0.00001934 | 0.00001900 | 299,562.00 |
| Feb 15 2024 | 0.00001919 | -0.00000004 | -0.21% | 0.00001924 | 0.00001941 | 0.00001778 | 340,251.00 |
| Feb 14 2024 | 0.00001923 | -0.00000083 | -4.14% | 0.00002008 | 0.00002023 | 0.00001919 | 240,957.00 |
| Feb 13 2024 | 0.00002006 | 0.00000013 | 0.65% | 0.00001997 | 0.00002060 | 0.00001985 | 181,211.00 |
| Feb 12 2024 | 0.00001993 | -0.00000077 | -3.72% | 0.00002065 | 0.00002089 | 0.00001982 | 178,753.00 |
| Feb 11 2024 | 0.00002070 | -0.00000017 | -0.81% | 0.00002087 | 0.00002095 | 0.00002057 | 146,355.00 |
| Feb 10 2024 | 0.00002087 | -0.00000028 | -1.32% | 0.00002114 | 0.00002130 | 0.00002073 | 138,481.00 |
