Register for streaming realtime charts, analysis tools, and prices.OKBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 50.60 | 1.00 | 2.02% | 49.59 | 50.67 | 49.00 | 54,064.00 |
| May 16 2024 | 49.60 | -0.040 | -0.08% | 49.65 | 50.54 | 48.81 | 52,464.00 |
| May 15 2024 | 49.64 | 0.880 | 1.80% | 48.80 | 49.70 | 47.50 | 76,610.00 |
| May 14 2024 | 48.76 | -0.820 | -1.65% | 49.57 | 49.83 | 48.66 | 25,631.00 |
| May 13 2024 | 49.58 | -0.120 | -0.24% | 49.77 | 49.98 | 48.80 | 38,792.00 |
| May 12 2024 | 49.70 | -0.280 | -0.56% | 49.98 | 50.19 | 49.28 | 17,893.00 |
| May 11 2024 | 49.98 | 0.600 | 1.22% | 49.38 | 50.30 | 49.20 | 18,455.00 |
| May 10 2024 | 49.38 | -1.11 | -2.20% | 50.47 | 50.90 | 49.10 | 40,665.00 |
| May 09 2024 | 50.49 | 0.210 | 0.42% | 50.30 | 50.81 | 49.80 | 31,870.00 |
| May 08 2024 | 50.28 | 0.250 | 0.50% | 50.15 | 50.74 | 49.85 | 36,920.00 |
| May 07 2024 | 50.03 | -1.34 | -2.61% | 50.54 | 51.30 | 50.00 | 34,805.00 |
| May 06 2024 | 51.37 | 0.00 | 0.00% | 51.37 | 51.37 | 51.37 | 0.00 |
| May 05 2024 | 51.37 | 0.390 | 0.77% | 51.03 | 52.27 | 50.00 | 57,700.00 |
| May 04 2024 | 50.98 | -0.360 | -0.70% | 51.48 | 51.97 | 50.44 | 57,212.00 |
| May 03 2024 | 51.34 | 2.63 | 5.40% | 48.76 | 51.48 | 48.26 | 70,323.00 |
| May 02 2024 | 48.71 | -0.030 | -0.06% | 48.73 | 49.75 | 47.58 | 57,379.00 |
| May 01 2024 | 48.74 | -2.26 | -4.43% | 50.74 | 50.76 | 47.48 | 102,878.00 |
| Apr 30 2024 | 51.00 | -0.700 | -1.35% | 51.70 | 51.95 | 49.05 | 88,648.00 |
| Apr 29 2024 | 51.70 | -0.050 | -0.10% | 51.81 | 52.19 | 50.50 | 56,288.00 |
| Apr 28 2024 | 51.75 | -1.00 | -1.90% | 52.85 | 53.89 | 51.30 | 67,617.00 |
| Apr 27 2024 | 52.75 | 0.200 | 0.38% | 52.64 | 53.22 | 51.58 | 41,133.00 |
| Apr 26 2024 | 52.55 | -1.89 | -3.47% | 53.14 | 53.17 | 52.15 | 41,927.00 |
| Apr 25 2024 | 54.44 | 0.00 | 0.00% | 54.44 | 54.44 | 54.44 | 0.00 |
| Apr 24 2024 | 54.44 | -0.870 | -1.57% | 55.36 | 56.00 | 54.26 | 71,036.00 |
| Apr 23 2024 | 55.31 | 0.140 | 0.25% | 55.16 | 56.73 | 54.60 | 86,907.00 |
| Apr 22 2024 | 55.17 | 0.260 | 0.47% | 54.92 | 55.75 | 54.50 | 73,789.00 |
| Apr 21 2024 | 54.91 | -1.06 | -1.89% | 55.81 | 56.10 | 54.11 | 82,903.00 |
| Apr 20 2024 | 55.97 | 0.960 | 1.75% | 54.94 | 56.01 | 54.24 | 91,534.00 |
| Apr 19 2024 | 55.01 | -0.260 | -0.47% | 55.27 | 56.13 | 52.62 | 175,254.00 |
| Apr 18 2024 | 55.27 | 0.430 | 0.78% | 54.84 | 56.18 | 53.90 | 120,673.00 |
| Apr 17 2024 | 54.84 | -2.50 | -4.36% | 57.16 | 59.80 | 53.50 | 248,962.00 |
| Apr 16 2024 | 57.34 | -0.310 | -0.54% | 57.52 | 62.19 | 55.22 | 560,384.00 |
| Apr 15 2024 | 57.65 | 4.29 | 8.04% | 53.00 | 60.08 | 52.55 | 309,163.00 |
| Apr 14 2024 | 53.36 | 1.82 | 3.53% | 51.72 | 55.19 | 50.09 | 167,512.00 |
| Apr 13 2024 | 51.54 | -1.80 | -3.37% | 53.43 | 58.00 | 50.00 | 278,073.00 |
| Apr 12 2024 | 53.34 | -3.45 | -6.08% | 56.76 | 57.15 | 53.01 | 120,529.00 |
| Apr 11 2024 | 56.79 | -0.740 | -1.29% | 57.42 | 57.89 | 56.01 | 58,690.00 |
| Apr 10 2024 | 57.53 | 0.540 | 0.95% | 56.92 | 57.82 | 55.80 | 71,167.00 |
| Apr 09 2024 | 56.99 | -2.44 | -4.11% | 59.60 | 59.90 | 56.20 | 75,612.00 |
| Apr 08 2024 | 59.43 | 1.43 | 2.47% | 58.04 | 60.33 | 57.97 | 80,919.00 |
| Apr 07 2024 | 58.00 | 0.360 | 0.62% | 57.71 | 58.88 | 57.06 | 56,262.00 |
| Apr 06 2024 | 57.64 | 1.29 | 2.29% | 56.44 | 58.58 | 55.65 | 99,975.00 |
| Apr 05 2024 | 56.35 | 0.430 | 0.77% | 55.81 | 57.80 | 54.65 | 81,152.00 |
| Apr 04 2024 | 55.92 | -0.110 | -0.20% | 55.95 | 57.33 | 55.08 | 113,243.00 |
| Apr 03 2024 | 56.03 | -1.10 | -1.93% | 57.24 | 58.30 | 55.08 | 101,997.00 |
| Apr 02 2024 | 57.13 | -4.25 | -6.92% | 61.31 | 61.36 | 55.20 | 177,820.00 |
| Apr 01 2024 | 61.38 | -2.12 | -3.34% | 63.57 | 63.84 | 60.18 | 86,153.00 |
| Mar 31 2024 | 63.50 | 0.390 | 0.62% | 63.09 | 63.99 | 63.07 | 60,018.00 |
| Mar 30 2024 | 63.11 | -0.700 | -1.10% | 63.80 | 64.51 | 63.05 | 45,389.00 |
| Mar 29 2024 | 63.81 | 0.040 | 0.06% | 63.81 | 65.02 | 62.75 | 86,286.00 |
| Mar 28 2024 | 63.77 | -0.780 | -1.21% | 64.52 | 65.42 | 62.86 | 104,633.00 |
| Mar 27 2024 | 64.55 | -2.14 | -3.21% | 66.73 | 67.73 | 63.40 | 168,942.00 |
| Mar 26 2024 | 66.69 | 1.66 | 2.55% | 65.01 | 68.39 | 65.00 | 142,336.00 |
| Mar 25 2024 | 65.03 | 1.97 | 3.12% | 62.73 | 66.00 | 62.21 | 141,805.00 |
| Mar 24 2024 | 63.06 | 2.48 | 4.09% | 60.36 | 64.26 | 59.95 | 143,236.00 |
| Mar 23 2024 | 60.58 | 2.25 | 3.86% | 58.29 | 63.78 | 57.67 | 95,601.00 |
| Mar 22 2024 | 58.33 | -1.22 | -2.05% | 59.24 | 61.09 | 57.00 | 143,810.00 |
| Mar 21 2024 | 59.55 | -0.950 | -1.57% | 60.29 | 61.60 | 58.33 | 145,191.00 |
| Mar 20 2024 | 60.50 | 4.26 | 7.57% | 56.30 | 61.25 | 53.80 | 229,627.00 |
| Mar 19 2024 | 56.24 | -8.09 | -12.58% | 64.23 | 64.30 | 55.50 | 274,036.00 |
| Mar 18 2024 | 64.33 | -0.080 | -0.12% | 64.34 | 64.78 | 62.64 | 108,427.00 |
| Mar 17 2024 | 64.41 | -0.270 | -0.42% | 64.67 | 65.22 | 61.00 | 156,072.00 |
| Mar 16 2024 | 64.68 | -2.08 | -3.12% | 67.48 | 68.52 | 64.10 | 251,541.00 |
| Mar 15 2024 | 66.76 | -6.13 | -8.41% | 69.46 | 70.25 | 63.00 | 259,913.00 |
| Mar 14 2024 | 72.89 | 0.00 | 0.00% | 72.89 | 72.89 | 72.89 | 0.00 |
| Mar 13 2024 | 72.89 | 6.99 | 10.61% | 65.84 | 73.86 | 65.24 | 456,560.00 |
| Mar 12 2024 | 65.90 | -1.83 | -2.70% | 67.86 | 68.41 | 62.00 | 281,244.00 |
| Mar 11 2024 | 67.73 | 0.530 | 0.79% | 67.09 | 69.56 | 63.50 | 386,013.00 |
| Mar 10 2024 | 67.20 | 7.40 | 12.37% | 61.50 | 73.70 | 60.35 | 650,741.00 |
| Mar 09 2024 | 59.80 | 0.00 | 0.00% | 59.80 | 59.80 | 59.80 | 0.00 |
| Mar 08 2024 | 59.80 | 1.25 | 2.13% | 58.77 | 61.68 | 57.08 | 212,283.00 |
| Mar 07 2024 | 58.55 | 2.42 | 4.31% | 56.19 | 58.72 | 55.51 | 146,686.00 |
| Mar 06 2024 | 56.13 | 1.70 | 3.12% | 54.46 | 56.25 | 52.68 | 150,110.00 |
| Mar 05 2024 | 54.43 | -2.38 | -4.19% | 56.84 | 58.40 | 51.58 | 313,556.00 |
| Mar 04 2024 | 56.81 | -1.39 | -2.39% | 58.16 | 58.65 | 56.04 | 198,064.00 |
| Mar 03 2024 | 58.20 | 3.71 | 6.81% | 54.52 | 60.92 | 54.00 | 473,821.00 |
| Mar 02 2024 | 54.49 | 2.58 | 4.97% | 51.82 | 54.99 | 51.51 | 229,258.00 |
| Mar 01 2024 | 51.91 | 0.120 | 0.23% | 51.84 | 52.46 | 50.50 | 95,136.00 |
| Feb 29 2024 | 51.79 | -0.470 | -0.90% | 52.30 | 53.00 | 51.50 | 163,696.00 |
| Feb 28 2024 | 52.26 | 0.780 | 1.52% | 51.49 | 53.14 | 51.00 | 192,456.00 |
| Feb 27 2024 | 51.48 | 0.290 | 0.57% | 51.21 | 52.00 | 50.50 | 131,335.00 |
| Feb 26 2024 | 51.19 | 0.950 | 1.89% | 50.21 | 51.63 | 49.60 | 106,005.00 |
| Feb 25 2024 | 50.24 | -1.19 | -2.31% | 51.43 | 51.43 | 49.90 | 70,695.00 |
| Feb 24 2024 | 51.43 | 0.890 | 1.76% | 50.56 | 51.63 | 50.13 | 41,155.00 |
| Feb 23 2024 | 50.54 | -0.230 | -0.45% | 50.83 | 51.10 | 50.20 | 68,971.00 |
| Feb 22 2024 | 50.77 | -0.250 | -0.49% | 51.02 | 53.75 | 50.56 | 169,709.00 |
| Feb 21 2024 | 51.02 | 0.060 | 0.12% | 50.95 | 51.74 | 49.42 | 99,090.00 |
| Feb 20 2024 | 50.96 | -1.92 | -3.63% | 52.93 | 52.95 | 49.28 | 111,419.00 |
| Feb 19 2024 | 52.88 | 0.550 | 1.05% | 52.39 | 53.61 | 52.39 | 71,522.00 |
| Feb 18 2024 | 52.33 | 0.590 | 1.14% | 51.72 | 53.02 | 51.69 | 64,292.00 |
| Feb 17 2024 | 51.74 | 0.110 | 0.21% | 51.67 | 52.79 | 51.00 | 84,965.00 |
