Register for real-time alerts, custom portfolio, and market movers
OSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.000405 | -0.00003 | -6.89% | 0.000435 | 0.000441 | 0.000405 | 0.00 |
| May 26 2024 | 0.000435 | 0.000017 | 4.06% | 0.000423 | 0.000435 | 0.000423 | 0.00 |
| May 25 2024 | 0.000418 | -0.00000065 | -0.16% | 0.000406 | 0.000418 | 0.000406 | 0.00 |
| May 24 2024 | 0.000419 | -0.000023 | -5.21% | 0.000449 | 0.000449 | 0.000419 | 0.00 |
| May 23 2024 | 0.000442 | -0.000012 | -2.64% | 0.000449 | 0.000458 | 0.000442 | 1.00 |
| May 22 2024 | 0.000454 | -0.00000500 | -1.09% | 0.000455 | 0.000464 | 0.000447 | 0.00 |
| May 21 2024 | 0.000459 | 0.00000900 | 2.00% | 0.000458 | 0.000476 | 0.000447 | 1.00 |
| May 20 2024 | 0.00045 | -0.000078 | -14.77% | 0.000537 | 0.000537 | 0.000438 | 3.00 |
| May 19 2024 | 0.000528 | -0.000016 | -2.94% | 0.000534 | 0.000555 | 0.000528 | 1.00 |
| May 18 2024 | 0.000545 | 0.00001 | 1.87% | 0.000538 | 0.000545 | 0.00053 | 0.00 |
| May 17 2024 | 0.000535 | 0.000115 | 27.48% | 0.000387 | 0.000582 | 0.000291 | 15.00 |
| May 16 2024 | 0.00042 | -0.000042 | -9.10% | 0.000453 | 0.000462 | 0.00042 | 1.00 |
| May 15 2024 | 0.000462 | -0.00004 | -7.98% | 0.00049 | 0.00049 | 0.000456 | 3.00 |
| May 14 2024 | 0.000501 | -0.000025 | -4.75% | 0.00053 | 0.000539 | 0.000501 | 1.00 |
| May 13 2024 | 0.000526 | -0.000012 | -2.23% | 0.000534 | 0.000534 | 0.000507 | 2.00 |
| May 12 2024 | 0.000538 | -0.000035 | -6.11% | 0.000574 | 0.000574 | 0.000538 | 1.00 |
| May 11 2024 | 0.000573 | -0.000025 | -4.18% | 0.000583 | 0.000589 | 0.000559 | 0.00 |
| May 10 2024 | 0.000597 | 0.000054 | 9.94% | 0.000541 | 0.000597 | 0.000516 | 3.00 |
| May 09 2024 | 0.000543 | -0.00009 | -14.22% | 0.000615 | 0.000621 | 0.000513 | 3.00 |
| May 08 2024 | 0.000633 | -0.000019 | -2.91% | 0.000666 | 0.000666 | 0.000573 | 6.00 |
| May 07 2024 | 0.000652 | -0.000198 | -23.28% | 0.000834 | 0.000834 | 0.000514 | 12.00 |
| May 06 2024 | 0.00085 | -0.000062 | -6.79% | 0.000907 | 0.000907 | 0.00085 | 1.00 |
| May 05 2024 | 0.000913 | 0.00001 | 1.11% | 0.00091 | 0.000921 | 0.00091 | 0.00 |
| May 04 2024 | 0.000903 | 0.000193 | 27.27% | 0.000754 | 0.000935 | 0.000754 | 1.00 |
| May 03 2024 | 0.000709 | -0.000035 | -4.70% | 0.000777 | 0.000777 | 0.000694 | 1.00 |
| May 02 2024 | 0.000744 | -0.000014 | -1.85% | 0.00075 | 0.00075 | 0.000692 | 1.00 |
| May 01 2024 | 0.000758 | 0.000048 | 6.76% | 0.000728 | 0.000762 | 0.000699 | 2.00 |
| Apr 30 2024 | 0.00071 | 0.00004 | 5.97% | 0.000668 | 0.00071 | 0.000668 | 1.00 |
| Apr 29 2024 | 0.00067 | 0.00000069 | 0.10% | 0.00068 | 0.000688 | 0.000643 | 1.00 |
| Apr 28 2024 | 0.00067 | -0.000089 | -11.73% | 0.000778 | 0.000778 | 0.000651 | 4.00 |
| Apr 27 2024 | 0.000759 | -0.00000500 | -0.65% | 0.000727 | 0.000777 | 0.000718 | 2.00 |
| Apr 26 2024 | 0.000764 | -0.000163 | -17.59% | 0.000926 | 0.000926 | 0.000764 | 5.00 |
| Apr 25 2024 | 0.000927 | -0.000066 | -6.65% | 0.000992 | 0.000992 | 0.000927 | 2.00 |
| Apr 24 2024 | 0.000993 | -0.00000500 | -0.50% | 0.000994 | 0.001015 | 0.000991 | 1.00 |
| Apr 23 2024 | 0.000998 | -0.000036 | -3.48% | 0.001017 | 0.001017 | 0.000994 | 1.00 |
| Apr 22 2024 | 0.001034 | 0.000014 | 1.37% | 0.001018 | 0.001035 | 0.000992 | 1.00 |
| Apr 21 2024 | 0.001019 | -0.000026 | -2.49% | 0.001054 | 0.001054 | 0.001019 | 1.00 |
| Apr 20 2024 | 0.001046 | 0.000021 | 2.05% | 0.001021 | 0.001051 | 0.001021 | 0.00 |
| Apr 19 2024 | 0.001025 | -0.000028 | -2.66% | 0.001044 | 0.001064 | 0.000991 | 3.00 |
| Apr 18 2024 | 0.001052 | -0.000123 | -10.47% | 0.001133 | 0.001133 | 0.001052 | 2.00 |
| Apr 17 2024 | 0.001175 | 0.000218 | 22.77% | 0.000958 | 0.0012 | 0.000958 | 10.00 |
| Apr 16 2024 | 0.000957 | 0.000016 | 1.70% | 0.000937 | 0.000963 | 0.000937 | 0.00 |
| Apr 15 2024 | 0.000941 | 0.000013 | 1.40% | 0.000925 | 0.000955 | 0.000925 | 1.00 |
| Apr 14 2024 | 0.000928 | 0.000011 | 1.20% | 0.000919 | 0.000948 | 0.000912 | 1.00 |
| Apr 13 2024 | 0.000917 | -0.000015 | -1.61% | 0.000913 | 0.000917 | 0.000882 | 2.00 |
| Apr 12 2024 | 0.000932 | -0.000018 | -1.90% | 0.000966 | 0.000966 | 0.000886 | 3.00 |
| Apr 11 2024 | 0.000949 | -0.000032 | -3.26% | 0.000988 | 0.000988 | 0.000863 | 9.00 |
| Apr 10 2024 | 0.000981 | -0.000103 | -9.50% | 0.001091 | 0.001095 | 0.000981 | 4.00 |
| Apr 09 2024 | 0.001084 | 0.00000400 | 0.37% | 0.00106 | 0.001134 | 0.00093 | 15.00 |
| Apr 08 2024 | 0.00108 | -0.000064 | -5.60% | 0.001078 | 0.001107 | 0.00107 | 3.00 |
| Apr 07 2024 | 0.001143 | -0.000018 | -1.55% | 0.001144 | 0.001161 | 0.001101 | 2.00 |
| Apr 06 2024 | 0.001162 | -0.000169 | -12.70% | 0.001344 | 0.001357 | 0.001008 | 18.00 |
| Apr 05 2024 | 0.001331 | -0.000151 | -10.19% | 0.001452 | 0.001452 | 0.001303 | 7.00 |
| Apr 04 2024 | 0.001482 | -0.000167 | -10.13% | 0.001675 | 0.001675 | 0.001473 | 10.00 |
| Apr 03 2024 | 0.001648 | 0.000339 | 25.92% | 0.00131 | 0.001713 | 0.001304 | 17.00 |
| Apr 02 2024 | 0.001309 | 0.000273 | 26.38% | 0.001055 | 0.001322 | 0.001055 | 10.00 |
| Apr 01 2024 | 0.001036 | -0.000097 | -8.57% | 0.001108 | 0.001108 | 0.001015 | 3.00 |
| Mar 31 2024 | 0.001132 | 0.000106 | 10.34% | 0.001058 | 0.001207 | 0.001058 | 7.00 |
| Mar 30 2024 | 0.001026 | 0.00000300 | 0.29% | 0.001045 | 0.001154 | 0.001026 | 8.00 |
| Mar 29 2024 | 0.001023 | 0.000066 | 6.90% | 0.000981 | 0.001023 | 0.000969 | 4.00 |
| Mar 28 2024 | 0.000957 | -0.000182 | -15.97% | 0.001116 | 0.001122 | 0.000916 | 13.00 |
| Mar 27 2024 | 0.001139 | 0.000163 | 16.64% | 0.001011 | 0.001167 | 0.000994 | 5.00 |
| Mar 26 2024 | 0.000977 | -0.000151 | -13.39% | 0.001083 | 0.001097 | 0.000935 | 15.00 |
| Mar 25 2024 | 0.001128 | -0.000329 | -22.59% | 0.001446 | 0.001462 | 0.000855 | 19.00 |
| Mar 24 2024 | 0.001456 | -0.000192 | -11.65% | 0.001631 | 0.001735 | 0.001456 | 9.00 |
| Mar 23 2024 | 0.001648 | 0.000427 | 35.00% | 0.001196 | 0.001925 | 0.001135 | 44.00 |
| Mar 22 2024 | 0.001221 | -0.00014 | -10.29% | 0.001271 | 0.001447 | 0.001099 | 27.00 |
| Mar 21 2024 | 0.00136 | 0.00 | 0.00% | 0.00136 | 0.00136 | 0.00136 | 0.00 |
| Mar 20 2024 | 0.00136 | -0.000169 | -11.05% | 0.001354 | 0.001382 | 0.001354 | 1.00 |
| Mar 19 2024 | 0.001529 | 0.000114 | 8.02% | 0.001413 | 0.00153 | 0.0014 | 3.00 |
| Mar 18 2024 | 0.001416 | -0.000064 | -4.32% | 0.001464 | 0.001506 | 0.00137 | 8.00 |
| Mar 17 2024 | 0.00148 | -0.000085 | -5.43% | 0.001552 | 0.001556 | 0.00148 | 2.00 |
| Mar 16 2024 | 0.001565 | 0.000096 | 6.53% | 0.001468 | 0.001627 | 0.001467 | 7.00 |
| Mar 15 2024 | 0.001469 | 0.000036 | 2.51% | 0.001434 | 0.001514 | 0.001432 | 5.00 |
| Mar 14 2024 | 0.001433 | -0.00003 | -2.05% | 0.001434 | 0.001445 | 0.001397 | 4.00 |
| Mar 13 2024 | 0.001462 | -0.00008 | -5.19% | 0.001539 | 0.001572 | 0.0014 | 10.00 |
| Mar 12 2024 | 0.001543 | 0.0001 | 6.93% | 0.001514 | 0.001693 | 0.001514 | 11.00 |
| Mar 11 2024 | 0.001443 | -0.00004 | -2.70% | 0.001486 | 0.001498 | 0.001414 | 4.00 |
| Mar 10 2024 | 0.001483 | -0.000109 | -6.84% | 0.001554 | 0.001598 | 0.001428 | 13.00 |
| Mar 09 2024 | 0.001592 | -0.000046 | -2.81% | 0.001653 | 0.001691 | 0.001556 | 6.00 |
| Mar 08 2024 | 0.001639 | -0.000291 | -15.08% | 0.001913 | 0.001929 | 0.001597 | 18.00 |
| Mar 07 2024 | 0.001929 | 0.000108 | 5.95% | 0.00179 | 0.001972 | 0.00179 | 10.00 |
| Mar 06 2024 | 0.001821 | -0.000062 | -3.29% | 0.001917 | 0.001979 | 0.001821 | 5.00 |
| Mar 05 2024 | 0.001883 | -0.000151 | -7.42% | 0.002076 | 0.002102 | 0.001875 | 8.00 |
| Mar 04 2024 | 0.002035 | -0.000277 | -11.99% | 0.002267 | 0.002325 | 0.002035 | 10.00 |
| Mar 03 2024 | 0.002311 | 0.000046 | 2.03% | 0.002312 | 0.002612 | 0.00218 | 30.00 |
| Mar 02 2024 | 0.002265 | -0.00019 | -7.74% | 0.002501 | 0.002501 | 0.002246 | 11.00 |
| Mar 01 2024 | 0.002455 | 0.000144 | 6.21% | 0.002217 | 0.002604 | 0.002217 | 18.00 |
| Feb 29 2024 | 0.002311 | -0.000237 | -9.30% | 0.002568 | 0.002613 | 0.002311 | 11.00 |
| Feb 28 2024 | 0.002548 | 0.000457 | 21.84% | 0.002086 | 0.002548 | 0.002086 | 31.00 |
