Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.06416 | -0.00079 | -1.22% | 0.06453 | 0.06525 | 0.06254 | 3,296,604.00 |
| May 26 2024 | 0.06495 | -0.00225 | -3.35% | 0.06725 | 0.06726 | 0.06311 | 2,328,855.00 |
| May 25 2024 | 0.0672 | -0.00149 | -2.17% | 0.06889 | 0.06951 | 0.06689 | 3,291,367.00 |
| May 24 2024 | 0.06869 | 0.00134 | 1.99% | 0.06887 | 0.07263 | 0.0652 | 7,490,926.00 |
| May 23 2024 | 0.06735 | 0.00577 | 9.37% | 0.06221 | 0.12505 | 0.06196 | 63,346,448.00 |
| May 22 2024 | 0.06158 | 0.00 | 0.00% | 0.06158 | 0.06158 | 0.06158 | 0.00 |
| May 21 2024 | 0.06158 | -0.00143 | -2.27% | 0.06284 | 0.06341 | 0.06046 | 5,713,150.00 |
| May 20 2024 | 0.06301 | 0.00302 | 5.03% | 0.06001 | 0.06364 | 0.05869 | 2,865,482.00 |
| May 19 2024 | 0.05999 | -0.00105 | -1.72% | 0.06106 | 0.06143 | 0.0596 | 1,015,594.00 |
| May 18 2024 | 0.06104 | -0.00034 | -0.55% | 0.06126 | 0.06136 | 0.06078 | 918,582.00 |
| May 17 2024 | 0.06138 | 0.00159 | 2.66% | 0.05977 | 0.06198 | 0.05924 | 1,194,760.00 |
| May 16 2024 | 0.05979 | -0.00016 | -0.27% | 0.05997 | 0.06068 | 0.0593 | 1,143,712.00 |
| May 15 2024 | 0.05995 | 0.00198 | 3.42% | 0.0575 | 0.060 | 0.05724 | 1,383,710.00 |
| May 14 2024 | 0.05797 | -0.00333 | -5.43% | 0.06119 | 0.0615 | 0.0569 | 4,178,464.00 |
| May 13 2024 | 0.0613 | 0.00101 | 1.68% | 0.06032 | 0.06299 | 0.05859 | 7,469,942.00 |
| May 12 2024 | 0.06029 | 0.0006 | 1.01% | 0.05947 | 0.063 | 0.05792 | 3,884,792.00 |
| May 11 2024 | 0.05969 | 0.00059 | 1.00% | 0.05878 | 0.06069 | 0.05805 | 2,260,198.00 |
| May 10 2024 | 0.0591 | -0.00112 | -1.86% | 0.05999 | 0.063 | 0.05897 | 5,246,100.00 |
| May 09 2024 | 0.06022 | 0.00145 | 2.47% | 0.05887 | 0.06031 | 0.058 | 1,421,911.00 |
| May 08 2024 | 0.05877 | -0.00116 | -1.94% | 0.05992 | 0.06156 | 0.05796 | 2,662,073.00 |
| May 07 2024 | 0.05993 | -0.00192 | -3.10% | 0.06085 | 0.06258 | 0.05952 | 3,786,417.00 |
| May 06 2024 | 0.06185 | 0.00 | 0.00% | 0.06185 | 0.06185 | 0.06185 | 0.00 |
| May 05 2024 | 0.06185 | -0.00305 | -4.70% | 0.06501 | 0.06863 | 0.06096 | 4,738,456.00 |
| May 04 2024 | 0.0649 | 0.00251 | 4.02% | 0.06228 | 0.06995 | 0.06066 | 4,849,890.00 |
| May 03 2024 | 0.06239 | 0.00016 | 0.26% | 0.06206 | 0.06297 | 0.05976 | 1,780,594.00 |
| May 02 2024 | 0.06223 | 0.001 | 1.63% | 0.0628 | 0.06309 | 0.06045 | 2,386,815.00 |
| May 01 2024 | 0.06123 | 0.00196 | 3.31% | 0.05948 | 0.06334 | 0.05438 | 9,334,344.00 |
| Apr 30 2024 | 0.05927 | -0.00695 | -10.50% | 0.066 | 0.06658 | 0.05735 | 8,007,341.00 |
| Apr 29 2024 | 0.06622 | 0.0002 | 0.30% | 0.06601 | 0.06668 | 0.06458 | 1,310,928.00 |
| Apr 28 2024 | 0.06602 | 0.00096 | 1.48% | 0.06524 | 0.07411 | 0.06405 | 5,601,475.00 |
| Apr 27 2024 | 0.06506 | 0.00221 | 3.52% | 0.06287 | 0.0674 | 0.06207 | 2,488,638.00 |
| Apr 26 2024 | 0.06285 | -0.00248 | -3.80% | 0.06443 | 0.06495 | 0.06188 | 1,896,040.00 |
| Apr 25 2024 | 0.06533 | 0.00 | 0.00% | 0.06533 | 0.06533 | 0.06533 | 0.00 |
| Apr 24 2024 | 0.06533 | -0.00177 | -2.64% | 0.06713 | 0.07233 | 0.06533 | 1,835,004.00 |
| Apr 23 2024 | 0.0671 | -0.0009 | -1.32% | 0.06781 | 0.06916 | 0.06619 | 1,845,784.00 |
| Apr 22 2024 | 0.068 | 0.0013 | 1.95% | 0.06669 | 0.06978 | 0.06507 | 4,832,558.00 |
| Apr 21 2024 | 0.0667 | 0.00115 | 1.75% | 0.06564 | 0.06862 | 0.06469 | 3,588,621.00 |
| Apr 20 2024 | 0.06555 | 0.00093 | 1.44% | 0.06462 | 0.06786 | 0.06163 | 2,285,543.00 |
| Apr 19 2024 | 0.06462 | -0.00069 | -1.06% | 0.06532 | 0.06627 | 0.05999 | 4,123,985.00 |
| Apr 18 2024 | 0.06531 | 0.00331 | 5.34% | 0.062 | 0.06687 | 0.06074 | 2,477,828.00 |
| Apr 17 2024 | 0.062 | -0.0007 | -1.12% | 0.06295 | 0.06453 | 0.05992 | 2,547,509.00 |
| Apr 16 2024 | 0.0627 | -0.00199 | -3.08% | 0.06468 | 0.06522 | 0.06123 | 7,206,204.00 |
| Apr 15 2024 | 0.06469 | -0.00509 | -7.29% | 0.06965 | 0.07072 | 0.06285 | 7,119,709.00 |
| Apr 14 2024 | 0.06978 | 0.00343 | 5.17% | 0.06612 | 0.06991 | 0.06404 | 6,097,191.00 |
| Apr 13 2024 | 0.06635 | -0.0069 | -9.42% | 0.07351 | 0.074 | 0.06427 | 6,159,905.00 |
| Apr 12 2024 | 0.07325 | -0.00613 | -7.72% | 0.07948 | 0.08127 | 0.07231 | 6,712,444.00 |
| Apr 11 2024 | 0.07938 | -0.00083 | -1.03% | 0.08025 | 0.08134 | 0.07871 | 2,944,052.00 |
| Apr 10 2024 | 0.08021 | -0.00224 | -2.72% | 0.08225 | 0.08247 | 0.07669 | 8,399,729.00 |
| Apr 09 2024 | 0.08245 | -0.0039 | -4.52% | 0.08651 | 0.087 | 0.08149 | 3,830,825.00 |
| Apr 08 2024 | 0.08635 | 0.00473 | 5.80% | 0.0819 | 0.0933 | 0.08063 | 5,054,149.00 |
| Apr 07 2024 | 0.08162 | 0.00186 | 2.33% | 0.07989 | 0.08439 | 0.07989 | 2,503,031.00 |
| Apr 06 2024 | 0.07976 | 0.00086 | 1.09% | 0.07891 | 0.08087 | 0.07887 | 917,537.00 |
| Apr 05 2024 | 0.0789 | -0.00108 | -1.35% | 0.07998 | 0.08024 | 0.07654 | 2,442,741.00 |
| Apr 04 2024 | 0.07998 | 0.00116 | 1.47% | 0.07852 | 0.0828 | 0.07746 | 2,066,035.00 |
| Apr 03 2024 | 0.07882 | 0.00013 | 0.17% | 0.07916 | 0.08213 | 0.07765 | 2,827,675.00 |
| Apr 02 2024 | 0.07869 | -0.00175 | -2.18% | 0.08024 | 0.0823 | 0.07665 | 12,314,837.00 |
| Apr 01 2024 | 0.08044 | -0.01374 | -14.59% | 0.09423 | 0.09603 | 0.07805 | 19,549,928.00 |
| Mar 31 2024 | 0.09418 | 0.00245 | 2.67% | 0.09168 | 0.09629 | 0.088 | 2,945,749.00 |
| Mar 30 2024 | 0.09173 | -0.00233 | -2.48% | 0.09433 | 0.09543 | 0.09129 | 2,417,472.00 |
| Mar 29 2024 | 0.09406 | -0.0013 | -1.36% | 0.09546 | 0.0963 | 0.09192 | 4,242,450.00 |
| Mar 28 2024 | 0.09536 | -0.00026 | -0.27% | 0.09594 | 0.09716 | 0.09215 | 3,944,433.00 |
| Mar 27 2024 | 0.09562 | -0.00214 | -2.19% | 0.09756 | 0.09867 | 0.09362 | 4,530,579.00 |
| Mar 26 2024 | 0.09776 | -0.00253 | -2.52% | 0.1006 | 0.10209 | 0.09499 | 5,035,009.00 |
| Mar 25 2024 | 0.10029 | 0.00373 | 3.86% | 0.09644 | 0.10453 | 0.09579 | 3,249,911.00 |
| Mar 24 2024 | 0.09656 | 0.00093 | 0.97% | 0.09528 | 0.09721 | 0.0908 | 2,732,192.00 |
| Mar 23 2024 | 0.09563 | 0.00567 | 6.30% | 0.08989 | 0.09813 | 0.08986 | 4,930,906.00 |
| Mar 22 2024 | 0.08996 | -0.01144 | -11.28% | 0.10121 | 0.10377 | 0.08623 | 17,351,976.00 |
| Mar 21 2024 | 0.1014 | -0.0032 | -3.06% | 0.10445 | 0.10601 | 0.10048 | 3,844,931.00 |
| Mar 20 2024 | 0.1046 | 0.008 | 8.28% | 0.09648 | 0.10568 | 0.09402 | 4,962,532.00 |
| Mar 19 2024 | 0.0966 | -0.00635 | -6.17% | 0.10312 | 0.10343 | 0.09499 | 3,348,211.00 |
| Mar 18 2024 | 0.10295 | -0.00107 | -1.03% | 0.10377 | 0.11504 | 0.10255 | 4,799,195.00 |
| Mar 17 2024 | 0.10402 | 0.00455 | 4.57% | 0.09967 | 0.10575 | 0.09929 | 4,002,684.00 |
| Mar 16 2024 | 0.09947 | -0.00785 | -7.31% | 0.10704 | 0.11332 | 0.09917 | 5,475,904.00 |
| Mar 15 2024 | 0.10732 | -0.00815 | -7.06% | 0.11357 | 0.115 | 0.10251 | 6,361,549.00 |
| Mar 14 2024 | 0.11547 | 0.00 | 0.00% | 0.11547 | 0.11547 | 0.11547 | 0.00 |
| Mar 13 2024 | 0.11547 | 0.00098 | 0.86% | 0.11441 | 0.117 | 0.11208 | 3,449,807.00 |
| Mar 12 2024 | 0.11449 | -0.00439 | -3.69% | 0.11894 | 0.119 | 0.11328 | 3,933,249.00 |
| Mar 11 2024 | 0.11888 | 0.0013 | 1.11% | 0.11717 | 0.12142 | 0.11482 | 6,899,577.00 |
| Mar 10 2024 | 0.11758 | -0.00114 | -0.96% | 0.11995 | 0.12601 | 0.11665 | 6,715,123.00 |
| Mar 09 2024 | 0.11872 | 0.00 | 0.00% | 0.11872 | 0.11872 | 0.11872 | 0.00 |
| Mar 08 2024 | 0.11872 | -0.00412 | -3.35% | 0.12291 | 0.12359 | 0.118 | 4,160,583.00 |
| Mar 07 2024 | 0.12284 | -0.00019 | -0.15% | 0.12316 | 0.12485 | 0.120 | 5,924,823.00 |
| Mar 06 2024 | 0.12303 | 0.00693 | 5.97% | 0.11712 | 0.12647 | 0.11582 | 9,054,074.00 |
| Mar 05 2024 | 0.1161 | -0.00856 | -6.87% | 0.12459 | 0.12485 | 0.11511 | 9,463,298.00 |
| Mar 04 2024 | 0.12466 | 0.002 | 1.63% | 0.12248 | 0.129 | 0.12248 | 6,299,037.00 |
| Mar 03 2024 | 0.12266 | 0.00067 | 0.55% | 0.12165 | 0.12374 | 0.11877 | 3,265,964.00 |
| Mar 02 2024 | 0.12199 | 0.00093 | 0.77% | 0.12104 | 0.12573 | 0.120 | 5,600,961.00 |
| Mar 01 2024 | 0.12106 | -0.00085 | -0.70% | 0.1219 | 0.12217 | 0.1184 | 4,009,605.00 |
| Feb 29 2024 | 0.12191 | -0.00275 | -2.21% | 0.12487 | 0.12821 | 0.12092 | 4,858,743.00 |
| Feb 28 2024 | 0.12466 | -0.00446 | -3.45% | 0.12839 | 0.13124 | 0.12337 | 5,040,128.00 |
