OBTC Historical USD Price
Daily close · Aug 6, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.00230139 | $0.00230139 | $0.0022556 | $0.00228311 | $36.63 |
| 2025-08-04 | $0.00228409 | $0.00231316 | $0.00228255 | $0.00230259 | $36.94 |
| 2025-08-03 | $0.00225114 | $0.00229305 | $0.00224509 | $0.00228381 | $36.64 |
| 2025-08-02 | $0.00226653 | $0.00228071 | $0.0022417 | $0.00225177 | $36.13 |
| 2025-08-01 | $0.00231474 | $0.00232057 | $0.00225784 | $0.00226676 | $36.37 |
| 2025-07-31 | $0.00235647 | $0.00237749 | $0.00231265 | $0.00231353 | $37.12 |
| 2025-07-30 | $0.00235888 | $0.00237243 | $0.00232042 | $0.00235665 | $37.81 |
| 2025-07-29 | $0.00236082 | $0.00356878 | $0.00234228 | $0.00235769 | $37.82 |
| 2025-07-28 | $0.0023881 | $0.00239465 | $0.00234967 | $0.00235779 | $26.96 |
| 2025-07-27 | $0.00235809 | $0.00239491 | $0.0023568 | $0.0023883 | $27.49 |
| 2025-07-26 | $0.00117622 | $0.00354756 | $0.00117183 | $0.00235794 | $113.70 |
| 2025-07-25 | $0.00118291 | $0.00118337 | $0.00114831 | $0.00117571 | $22.23 |
| 2025-07-24 | $0.00118712 | $0.00119407 | $0.00117312 | $0.00118286 | $5.99 |
| 2025-07-23 | $0.00239921 | $0.00239921 | $0.00117416 | $0.00118555 | $1,196.76 |
| 2025-07-22 | $0.00234797 | $0.00240407 | $0.00233311 | $0.00239758 | $0.00 |
| 2025-07-21 | $0.00234571 | $0.00239064 | $0.00233353 | $0.00234856 | $0.00 |
| 2025-07-20 | $0.00235698 | $0.00237629 | $0.00233694 | $0.00234411 | $0.00 |
| 2025-07-19 | $0.00235859 | $0.00236936 | $0.00234774 | $0.00235737 | $22.38 |
| 2025-07-18 | $0.00119203 | $0.00235927 | $0.00116988 | $0.00235832 | $43.47 |
| 2025-07-17 | $0.00118671 | $0.0012082 | $0.00117593 | $0.00119303 | $13.97 |
| 2025-07-16 | $0.00235493 | $0.00238269 | $0.00118357 | $0.00118648 | $13.74 |
| 2025-07-15 | $0.00119849 | $0.00235899 | $0.00115999 | $0.00235366 | $21.55 |
| 2025-07-14 | $0.00119066 | $0.00122951 | $0.00118937 | $0.00119839 | $5.99 |
| 2025-07-13 | $0.00117399 | $0.00119325 | $0.00117272 | $0.00119086 | $0.00 |
| 2025-07-12 | $0.0011753 | $0.00118153 | $0.00116982 | $0.00117379 | $6.89 |
| 2025-07-11 | $0.00115971 | $0.00118685 | $0.00115376 | $0.00117527 | $12.59 |
| 2025-07-10 | $0.00222507 | $0.00222917 | $0.00110687 | $0.00115971 | $13.60 |
| 2025-07-09 | $0.00217832 | $0.0022362 | $0.00216718 | $0.00222568 | $0.00 |
| 2025-07-08 | $0.00216553 | $0.00218251 | $0.00215193 | $0.00217891 | $67.68 |
| 2025-07-07 | $0.001092 | $0.00218144 | $0.0010871 | $0.00216573 | $47.29 |