OS Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.64699923 | $0.65724009 | $0.60632949 | $0.61247104 | $3,397.59 |
| 2024-12-11 | $0.49560465 | $0.6494975 | $0.49558287 | $0.6466988 | $3,909.21 |
| 2024-12-10 | $0.55176494 | $0.56122616 | $0.47685605 | $0.49531033 | $2,484.33 |
| 2024-12-09 | $0.70587205 | $0.70587205 | $0.52889099 | $0.55231431 | $5,412.49 |
| 2024-12-08 | $0.72191903 | $0.72396547 | $0.68273124 | $0.70718709 | $408.80 |
| 2024-12-07 | $0.75864662 | $0.78126491 | $0.72049293 | $0.72220526 | $3,649.82 |
| 2024-12-06 | $0.71372132 | $0.77405367 | $0.71353542 | $0.7593964 | $583.92 |
| 2024-12-05 | $0.71299582 | $0.73893432 | $0.68305834 | $0.71394295 | $1,303.59 |
| 2024-12-04 | $0.65075288 | $0.72104557 | $0.65075288 | $0.71249087 | $1,619.22 |
| 2024-12-03 | $0.88863453 | $0.89014338 | $0.53960775 | $0.65136578 | $12,318.77 |
| 2024-12-02 | $0.77797943 | $1.02 | $0.77556567 | $0.88842161 | $12,943.91 |
| 2024-12-01 | $0.58453745 | $1.13 | $0.57354188 | $0.77754836 | $27,043.99 |
| 2024-11-30 | $0.41607941 | $0.59364822 | $0.41406318 | $0.58468725 | $3,973.10 |
| 2024-11-29 | $0.4525552 | $0.45283845 | $0.39759452 | $0.41640251 | $3,333.57 |
| 2024-11-28 | $0.47772378 | $0.49020927 | $0.44742827 | $0.45260085 | $1,542.47 |
| 2024-11-27 | $0.4441464 | $0.49479761 | $0.44126497 | $0.47831215 | $1,047.03 |
| 2024-11-26 | $0.46270068 | $0.46864995 | $0.43473088 | $0.44415172 | $297.75 |
| 2024-11-25 | $0.46636601 | $0.48473309 | $0.45781671 | $0.462657 | $274.82 |
| 2024-11-24 | $0.48974633 | $0.49721645 | $0.46404094 | $0.46636601 | $51.99 |
| 2024-11-23 | $0.50496276 | $0.53058357 | $0.48835629 | $0.4898318 | $1,540.33 |
| 2024-11-22 | $0.49193065 | $0.51014772 | $0.47975973 | $0.50466441 | $1,148.95 |
| 2024-11-21 | $0.47220674 | $0.51362486 | $0.46125516 | $0.49246909 | $461.81 |
| 2024-11-20 | $0.47796172 | $0.48531349 | $0.46692292 | $0.47209705 | $107.58 |
| 2024-11-19 | $0.50531392 | $0.50597544 | $0.4730497 | $0.47816415 | $395.86 |
| 2024-11-18 | $0.57101808 | $0.59255226 | $0.49518957 | $0.50488589 | $4,501.99 |
| 2024-11-17 | $0.59261564 | $0.59600306 | $0.56662393 | $0.57123306 | $110.98 |
| 2024-11-16 | $0.59032285 | $0.61390869 | $0.57680953 | $0.59231743 | $1,151.88 |
| 2024-11-15 | $0.58761547 | $0.61203409 | $0.576781 | $0.59034113 | $846.50 |
| 2024-11-14 | $0.73999535 | $0.7435332 | $0.58476185 | $0.58752634 | $2,862.27 |
| 2024-11-13 | $0.74350805 | $0.7673112 | $0.71488176 | $0.74009001 | $466.26 |