OBSR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00073947 | $0.00074156 | $0.00062554 | $0.00063942 | $113,610.92 |
| 2026-09-23 | $0.00065069 | $0.00074876 | $0.00065069 | $0.00073934 | $228,452.00 |
| 2026-09-22 | $0.00063158 | $0.00074339 | $0.00062491 | $0.00065069 | $228,455.02 |
| 2026-09-21 | $0.00061073 | $0.00070011 | $0.00059956 | $0.00063158 | $155,522.38 |
| 2026-09-20 | $0.00069508 | $0.00069978 | $0.00059688 | $0.00061073 | $287,584.97 |
| 2026-09-19 | $0.00061484 | $0.00074182 | $0.00059306 | $0.00069539 | $1.72M |
| 2026-09-18 | $0.0005628 | $0.0006978 | $0.0005628 | $0.0006978 | $462,921.71 |
| 2026-09-17 | $0.00057524 | $0.00066481 | $0.00055168 | $0.00057074 | $194,824.80 |
| 2026-09-16 | $0.00051846 | $0.00066306 | $0.00051393 | $0.00057107 | $832,048.81 |
| 2026-09-15 | $0.00072887 | $0.00073086 | $0.00051537 | $0.00051809 | $1.31M |
| 2026-09-14 | $0.0005287 | $0.00080159 | $0.00051485 | $0.00072828 | $5.19M |
| 2026-09-13 | $0.00052368 | $0.00054488 | $0.00051414 | $0.00052878 | $102,448.02 |
| 2026-09-12 | $0.00051497 | $0.00053225 | $0.00050445 | $0.00052368 | $111,679.11 |
| 2026-09-11 | $0.00050393 | $0.00053017 | $0.00049512 | $0.00051497 | $300,132.96 |
| 2026-09-10 | $0.00051755 | $0.00052887 | $0.00049516 | $0.00050393 | $128,038.11 |
| 2026-09-09 | $0.00049689 | $0.00054731 | $0.00048037 | $0.00052308 | $274,389.60 |
| 2026-09-08 | $0.00074815 | $0.00075001 | $0.0004884 | $0.00049562 | $3.53M |
| 2026-09-07 | $0.00046096 | $0.00075429 | $0.00045117 | $0.00075425 | $3.72M |
| 2026-09-06 | $0.00045844 | $0.0004678 | $0.00045316 | $0.00046096 | $43,105.16 |
| 2026-09-05 | $0.00044877 | $0.00046479 | $0.00044877 | $0.00045844 | $27,188.49 |
| 2026-09-04 | $0.00044505 | $0.00046491 | $0.00043771 | $0.00044877 | $77,672.75 |
| 2026-09-03 | $0.00043142 | $0.000455 | $0.00042535 | $0.00044131 | $72,752.92 |
| 2026-09-02 | $0.00043199 | $0.00044449 | $0.00042436 | $0.00043142 | $126,190.13 |
| 2026-09-01 | $0.00043912 | $0.00046206 | $0.00042853 | $0.00043199 | $207,984.71 |
| 2026-08-31 | $0.00046411 | $0.00047047 | $0.00042422 | $0.00043573 | $396,291.00 |
| 2026-08-30 | $0.00048444 | $0.0006753 | $0.00045585 | $0.00046411 | $1.80M |
| 2026-08-29 | $0.00044879 | $0.00051198 | $0.00044703 | $0.00048444 | $780,012.47 |
| 2026-08-28 | $0.00051092 | $0.00051529 | $0.00044844 | $0.00046079 | $433,819.56 |
| 2026-08-27 | $0.00051078 | $0.00060714 | $0.00047795 | $0.00051466 | $1.88M |
| 2026-08-26 | $0.0003525 | $0.00081032 | $0.00035123 | $0.00051028 | $10.52M |