OLEA Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.0010944 | $0.0010979 | $0.0008894 | $0.00092795 | $359.88 |
| 2024-04-19 | $0.0009238 | $0.00113 | $0.00085125 | $0.0010944 | $348.21 |
| 2024-04-18 | $0.0011319 | $0.0011319 | $0.00083575 | $0.0009238 | $1,163.25 |
| 2024-04-17 | $0.0010394 | $0.001132 | $0.0010318 | $0.0011319 | $1,369.29 |
| 2024-04-16 | $0.0013289 | $0.0013289 | $0.0010394 | $0.0010394 | $240.17 |
| 2024-04-15 | $0.0011854 | $0.001329 | $0.00095925 | $0.0013289 | $1,644.87 |
| 2024-04-14 | $0.00072 | $0.0011912 | $0.00072 | $0.0011854 | $342.15 |
| 2024-04-13 | $0.0009625 | $0.0011409 | $0.00072 | $0.00072 | $1,081.09 |
| 2024-04-12 | $0.0010125 | $0.0013666 | $0.0009625 | $0.0009625 | $1,522.31 |
| 2024-04-11 | $0.0013408 | $0.0013408 | $0.0010125 | $0.0010125 | $459.51 |
| 2024-04-10 | $0.0012121 | $0.0014285 | $0.0012 | $0.0013408 | $1,112.17 |
| 2024-04-09 | $0.0014469 | $0.0015 | $0.0012116 | $0.0012121 | $1,500.58 |
| 2024-04-08 | $0.0011911 | $0.00175 | $0.0011911 | $0.0014469 | $3,242.07 |
| 2024-04-07 | $0.0013423 | $0.0013423 | $0.0011911 | $0.0011911 | $1,091.57 |
| 2024-04-06 | $0.0014721 | $0.0014721 | $0.0012285 | $0.0013423 | $817.30 |
| 2024-04-05 | $0.0012739 | $0.0015 | $0.00124 | $0.0014721 | $2,090.48 |
| 2024-04-04 | $0.001345 | $0.001345 | $0.0010422 | $0.0012739 | $3,147.51 |
| 2024-04-03 | $0.001354 | $0.0014461 | $0.0011305 | $0.001345 | $1,966.11 |
| 2024-04-02 | $0.001629 | $0.001629 | $0.0012462 | $0.001354 | $2,174.29 |
| 2024-04-01 | $0.0016788 | $0.0016875 | $0.0012403 | $0.001629 | $4,875.98 |
| 2024-03-31 | $0.0016394 | $0.0019999 | $0.0015007 | $0.0016788 | $11,379.49 |
| 2024-03-30 | $0.0014064 | $0.002 | $0.001404 | $0.0016394 | $9,430.12 |
| 2024-03-29 | $0.001106 | $0.0018554 | $0.00096 | $0.0014064 | $7,505.07 |
| 2024-03-28 | $0.000925 | $0.0014222 | $0.0008542 | $0.001106 | $6,036.84 |
| 2024-03-27 | $0.0008252 | $0.0013859 | $0.0006873 | $0.000925 | $5,606.48 |
| 2024-03-26 | $0.0006606 | $0.00092 | $0.0006606 | $0.0008252 | $2,597.60 |
| 2024-03-25 | $0.00073 | $0.00085 | $0.00059 | $0.0006606 | $4,929.50 |
| 2024-03-24 | $0.0011406 | $0.00148 | $0.0006261 | $0.00073 | $11,925.13 |
| 2024-03-23 | $0.0017129 | $0.0019999 | $0.0010058 | $0.0011405 | $10,998.85 |
| 2024-03-22 | $0.0016975 | $0.0023 | $0.0013923 | $0.0017069 | $8,046.43 |