OLIVE Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00014666 | $0.00014693 | $0.00014309 | $0.00014557 | $8.34 |
| 2026-11-09 | $0.00014519 | $0.00014737 | $0.00014365 | $0.00014663 | $3.95 |
| 2026-11-08 | $0.00014814 | $0.00014917 | $0.00014478 | $0.00014516 | $6.83 |
| 2026-11-07 | $0.00014996 | $0.00015065 | $0.00014741 | $0.00014812 | $41.55 |
| 2026-11-06 | $0.0001504 | $0.0001523 | $0.00014967 | $0.00015002 | $12.59 |
| 2026-11-05 | $0.00015545 | $0.00015575 | $0.00014855 | $0.00015024 | $11.82 |
| 2026-11-04 | $0.00015168 | $0.00015613 | $0.00014892 | $0.00015544 | $16.36 |
| 2026-11-03 | $0.00015245 | $0.0001529 | $0.00015013 | $0.00015178 | $2.47 |
| 2026-11-02 | $0.00015511 | $0.00015565 | $0.00015115 | $0.00015246 | $4.04 |
| 2026-11-01 | $0.00015362 | $0.00015609 | $0.00015322 | $0.00015504 | $15.50 |
| 2026-10-31 | $0.0001548 | $0.00015594 | $0.00015271 | $0.00015301 | $16.85 |
| 2026-10-30 | $0.00015331 | $0.00015732 | $0.00015018 | $0.00015473 | $22.70 |
| 2026-10-29 | $0.00016433 | $0.00016452 | $0.00015044 | $0.0001534 | $22.27 |
| 2026-10-28 | $0.00016129 | $0.00016474 | $0.00016072 | $0.0001642 | $2.58 |
| 2026-10-27 | $0.00016154 | $0.00016387 | $0.00015982 | $0.00016134 | $3.98 |
| 2026-10-26 | $0.00015979 | $0.00016164 | $0.00015866 | $0.00016147 | $2.99 |
| 2026-10-25 | $0.00016007 | $0.00016183 | $0.00015922 | $0.00015974 | $4.41 |
| 2026-10-24 | $0.00016054 | $0.00016089 | $0.0001563 | $0.00016017 | $10.34 |
| 2026-10-23 | $0.00018833 | $0.00019178 | $0.00015933 | $0.00016062 | $313.65 |
| 2026-10-22 | $0.00019094 | $0.00019162 | $0.00018702 | $0.0001884 | $7.79 |
| 2026-10-21 | $0.00019036 | $0.00019221 | $0.00018981 | $0.00019089 | $8.72 |
| 2026-10-20 | $0.00018832 | $0.00019073 | $0.00018674 | $0.00019037 | $5.07 |
| 2026-10-19 | $0.00018661 | $0.00018877 | $0.00018619 | $0.00018831 | $6.32 |
| 2026-10-18 | $0.00018598 | $0.00018743 | $0.00018219 | $0.00018647 | $7.25 |
| 2026-10-17 | $0.00018659 | $0.000187 | $0.00018438 | $0.000186 | $2.77 |
| 2026-10-16 | $0.00018953 | $0.00019108 | $0.00018664 | $0.00018668 | $23.09 |
| 2026-10-15 | $0.00019025 | $0.00019094 | $0.00018596 | $0.00018949 | $13.31 |
| 2026-10-14 | $0.00019224 | $0.0001935 | $0.00018945 | $0.00019013 | $2.68 |
| 2026-10-13 | $0.0001929 | $0.00019354 | $0.00019049 | $0.00019223 | $33.75 |
| 2026-10-12 | $0.00019701 | $0.00019778 | $0.00019283 | $0.00019283 | $8.42 |