O5O Historical USD Price
Daily close · Dec 20, 2022 → May 22, 2023Daily price history
Apr 22, 2023 → May 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-22 | $0.1371269 | $0.13906761 | $0.13648712 | $0.13833106 | $2.29 |
| 2023-05-21 | $0.1390135 | $0.13937356 | $0.13705818 | $0.1370949 | $2.27 |
| 2023-05-20 | $0.13792452 | $0.13947832 | $0.13776778 | $0.13898083 | $2.30 |
| 2023-05-18 | $0.14058818 | $0.14077362 | $0.13714641 | $0.13841412 | $2.29 |
| 2023-05-17 | $0.13931886 | $0.14058266 | $0.13763228 | $0.14053806 | $2.32 |
| 2023-05-16 | $0.14021524 | $0.14044534 | $0.13853265 | $0.13930045 | $2.30 |
| 2023-05-15 | $0.13957417 | $0.14144265 | $0.13906963 | $0.14025576 | $2.32 |
| 2023-05-14 | $0.13909253 | $0.14076431 | $0.1385687 | $0.139606 | $2.31 |
| 2023-05-13 | $0.13805149 | $0.13944214 | $0.1376609 | $0.13906664 | $2.30 |
| 2023-05-12 | $0.13758492 | $0.13806979 | $0.13488216 | $0.13798152 | $2.28 |
| 2023-05-11 | $0.14064138 | $0.14064138 | $0.13633789 | $0.13761416 | $2.28 |
| 2023-05-10 | $0.13966299 | $0.1416341 | $0.1383163 | $0.14065368 | $2.33 |
| 2023-05-09 | $0.14027095 | $0.14119465 | $0.13926605 | $0.13971441 | $2.31 |
| 2023-05-08 | $0.14350398 | $0.14402648 | $0.13934644 | $0.14033395 | $2.32 |
| 2023-05-07 | $0.14405822 | $0.14552042 | $0.14364204 | $0.14364204 | $4.37 |
| 2023-05-06 | $0.146135 | $0.14681448 | $0.14316852 | $0.14414372 | $4.39 |
| 2023-05-05 | $0.14490476 | $0.14709073 | $0.14489299 | $0.14607587 | $4.45 |
| 2023-05-04 | $0.14582008 | $0.14644399 | $0.14462268 | $0.14483417 | $4.41 |
| 2023-05-03 | $0.14390396 | $0.14647389 | $0.14354067 | $0.14585626 | $4.44 |
| 2023-05-02 | $0.14672517 | $0.14686735 | $0.14384578 | $0.14384578 | $26.54 |
| 2023-05-01 | $0.15100027 | $0.15170959 | $0.14602366 | $0.1469422 | $27.11 |
| 2023-04-30 | $0.14401398 | $0.15118465 | $0.14342435 | $0.15108587 | $27.87 |
| 2023-04-29 | $0.14510772 | $0.14528783 | $0.14383038 | $0.14395866 | $27.64 |
| 2023-04-28 | $0.14808556 | $0.14808556 | $0.14298105 | $0.14519321 | $0.69 |
| 2023-04-27 | $0.14802722 | $0.15053094 | $0.14731734 | $0.14817342 | $0.71 |
| 2023-04-26 | $0.15153274 | $0.15438243 | $0.14567722 | $0.14808053 | $0.71 |
| 2023-04-25 | $0.14832578 | $0.15208388 | $0.14723254 | $0.15147346 | $0.72 |
| 2023-04-24 | $0.14807273 | $0.14943707 | $0.14700015 | $0.1482872 | $0.71 |
| 2023-04-23 | $0.14868311 | $0.14874635 | $0.14671699 | $0.14805637 | $0.71 |
| 2023-04-22 | $0.14383849 | $0.14902496 | $0.14334048 | $0.14856436 | $0.71 |