ORACLE Historical USD Price
Daily close · Mar 25, 2025 → Mar 26, 2026Daily price history
Feb 25, 2026 → Mar 26, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-26 | $0.00004333 | $0.00004338 | $0.00004073 | $0.00004116 | $211.17 |
| 2026-03-25 | $0.00004308 | $0.0000439 | $0.00004295 | $0.00004332 | $222.26 |
| 2026-03-24 | $0.000043 | $0.00004339 | $0.00004208 | $0.0000431 | $221.12 |
| 2026-03-23 | $0.000041 | $0.00004369 | $0.00004056 | $0.00004295 | $220.38 |
| 2026-03-22 | $0.00004118 | $0.00004235 | $0.00004056 | $0.000041 | $210.35 |
| 2026-03-21 | $0.00004286 | $0.00004324 | $0.00004169 | $0.00004169 | $213.90 |
| 2026-03-20 | $0.00004269 | $0.00004335 | $0.00004232 | $0.00004286 | $219.92 |
| 2026-03-19 | $0.00004401 | $0.00004455 | $0.00004207 | $0.00004271 | $219.11 |
| 2026-03-18 | $0.00004632 | $0.00004687 | $0.00004322 | $0.00004402 | $225.86 |
| 2026-03-17 | $0.00004698 | $0.00004735 | $0.00004594 | $0.00004631 | $237.61 |
| 2026-03-16 | $0.00004346 | $0.00004753 | $0.00004327 | $0.00004696 | $240.91 |
| 2026-03-15 | $0.00004181 | $0.0000439 | $0.00004164 | $0.00004346 | $222.97 |
| 2026-03-14 | $0.00004175 | $0.00004204 | $0.00004123 | $0.00004188 | $214.89 |
| 2026-03-13 | $0.00004141 | $0.00004397 | $0.00004141 | $0.00004178 | $214.35 |
| 2026-03-12 | $0.00004305 | $0.00004315 | $0.00004036 | $0.00004146 | $212.69 |
| 2026-03-11 | $0.00004317 | $0.00004369 | $0.00004215 | $0.00004304 | $43.04 |
| 2026-03-10 | $0.00003932 | $0.00004409 | $0.00003932 | $0.00004317 | $340.82 |
| 2026-03-09 | $0.00003725 | $0.0000399 | $0.00003721 | $0.00003931 | $123.11 |
| 2026-03-08 | $0.00003803 | $0.00003816 | $0.00003693 | $0.00003726 | $62.82 |
| 2026-03-07 | $0.00003816 | $0.00003823 | $0.00003798 | $0.00003798 | $35.03 |
| 2026-03-06 | $0.00003997 | $0.00004033 | $0.00003776 | $0.00003817 | $35.21 |
| 2026-03-05 | $0.00004067 | $0.00004162 | $0.0000397 | $0.00003996 | $36.86 |
| 2026-03-04 | $0.00003739 | $0.00004136 | $0.00003672 | $0.00004063 | $39.44 |
| 2026-03-03 | $0.00003835 | $0.00003853 | $0.00003653 | $0.00003739 | $29.51 |
| 2026-03-02 | $0.0000381 | $0.00003929 | $0.00003634 | $0.00003834 | $67.86 |
| 2026-03-01 | $0.00003862 | $0.00004019 | $0.00003752 | $0.00003809 | $346.96 |
| 2026-02-28 | $0.00003791 | $0.00003885 | $0.00003624 | $0.00003859 | $351.50 |
| 2026-02-27 | $0.00004006 | $0.00004069 | $0.00003731 | $0.00003793 | $345.57 |
| 2026-02-26 | $0.00003981 | $0.0000403 | $0.00003912 | $0.00004006 | $364.97 |
| 2026-02-25 | $0.00003684 | $0.00004267 | $0.00003673 | $0.00003974 | $481.92 |