OLIVE Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00021461 | $0.00021746 | $0.00021307 | $0.00021562 | $1.04 |
| 2026-09-24 | $0.00021378 | $0.00021698 | $0.00021184 | $0.00021455 | $10.46 |
| 2026-09-23 | $0.00021828 | $0.00022 | $0.00021135 | $0.00021378 | $17.03 |
| 2026-09-22 | $0.00021976 | $0.00022 | $0.00021685 | $0.00021828 | $6.54 |
| 2026-09-21 | $0.00021341 | $0.00022259 | $0.00021143 | $0.00021982 | $33.00 |
| 2026-09-20 | $0.00021426 | $0.00021477 | $0.00020812 | $0.00021326 | $53.72 |
| 2026-09-19 | $0.0002149 | $0.0002174 | $0.00021304 | $0.00021434 | $24.35 |
| 2026-09-18 | $0.00020996 | $0.00021697 | $0.00020919 | $0.00021489 | $16.62 |
| 2026-09-17 | $0.00020827 | $0.00021016 | $0.00020659 | $0.00021009 | $17.59 |
| 2026-09-16 | $0.00024494 | $0.00024646 | $0.00020489 | $0.0002083 | $363.68 |
| 2026-09-15 | $0.00025815 | $0.00025848 | $0.00024389 | $0.00024504 | $140.69 |
| 2026-09-14 | $0.00025601 | $0.00026145 | $0.00025551 | $0.00025815 | $6.23 |
| 2026-09-13 | $0.00026045 | $0.00026123 | $0.0002558 | $0.00025605 | $7.32 |
| 2026-09-12 | $0.00026221 | $0.00026322 | $0.00025825 | $0.00026049 | $22.69 |
| 2026-09-11 | $0.00025913 | $0.00026615 | $0.0002565 | $0.00026225 | $62.81 |
| 2026-09-10 | $0.00026646 | $0.00026752 | $0.00025896 | $0.00025928 | $30.64 |
| 2026-09-09 | $0.00027562 | $0.00027745 | $0.00026495 | $0.00026648 | $15.71 |
| 2026-09-08 | $0.00027937 | $0.00028516 | $0.00027228 | $0.00027566 | $106.45 |
| 2026-09-07 | $0.00028273 | $0.00028384 | $0.0002775 | $0.00027953 | $4.28 |
| 2026-09-06 | $0.00028785 | $0.00028855 | $0.00027999 | $0.00028276 | $15.99 |
| 2026-09-05 | $0.00027662 | $0.00029518 | $0.00027591 | $0.00028794 | $77.23 |
| 2026-09-04 | $0.00028369 | $0.00028509 | $0.000275 | $0.00027646 | $59.69 |
| 2026-09-03 | $0.00027205 | $0.00028491 | $0.00027124 | $0.00028368 | $23.22 |
| 2026-09-02 | $0.0002712 | $0.00027344 | $0.00026902 | $0.00027175 | $2.47 |
| 2026-09-01 | $0.00027274 | $0.00027388 | $0.00026793 | $0.00027123 | $5.02 |
| 2026-08-31 | $0.00027228 | $0.00027393 | $0.00027004 | $0.00027268 | $14.49 |
| 2026-08-30 | $0.0002745 | $0.00027765 | $0.00027041 | $0.00027207 | $11.86 |
| 2026-08-29 | $0.00027186 | $0.00027479 | $0.00026987 | $0.00027454 | $23.31 |
| 2026-08-28 | $0.00028043 | $0.00028288 | $0.00026954 | $0.00027171 | $28.98 |
| 2026-08-27 | $0.00027911 | $0.00028203 | $0.00027696 | $0.00028052 | $7.57 |