OBICOIN Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.021079 | $0.02148 | $0.019731 | $0.0209885 | $201,395.44 |
| 2025-05-17 | $0.0199825 | $0.0212095 | $0.0199365 | $0.0210915 | $190,826.02 |
| 2025-05-16 | $0.0203095 | $0.0206625 | $0.0199585 | $0.019963 | $184,047.75 |
| 2025-05-15 | $0.0200785 | $0.0204015 | $0.019997 | $0.020316 | $185,414.61 |
| 2025-05-14 | $0.020434 | $0.0206035 | $0.0199175 | $0.020093 | $178,439.97 |
| 2025-05-13 | $0.020302 | $0.0212685 | $0.01987 | $0.020427 | $181,472.03 |
| 2025-05-12 | $0.0215175 | $0.021575 | $0.0198415 | $0.020299 | $170,057.88 |
| 2025-05-11 | $0.023393 | $0.023408 | $0.020205 | $0.021491 | $153,813.28 |
| 2025-05-10 | $0.02143 | $0.023825 | $0.0213615 | $0.023388 | $187,269.67 |
| 2025-05-09 | $0.0232745 | $0.0258805 | $0.0204165 | $0.0214115 | $217,785.45 |
| 2025-05-08 | $0.020348 | $0.0242915 | $0.019916 | $0.0232695 | $95,891.90 |
| 2025-05-07 | $0.0212225 | $0.02123 | $0.0201165 | $0.0203415 | $70,877.49 |
| 2025-05-06 | $0.0204235 | $0.0212575 | $0.0201375 | $0.021209 | $132,497.01 |
| 2025-05-05 | $0.019906 | $0.0215375 | $0.019855 | $0.0204455 | $80,844.86 |
| 2025-05-04 | $0.020136 | $0.0206945 | $0.01986 | $0.019911 | $62,748.30 |
| 2025-05-03 | $0.0203725 | $0.0211085 | $0.01993 | $0.020135 | $70,121.96 |
| 2025-05-02 | $0.0217245 | $0.021757 | $0.020335 | $0.020379 | $119,003.26 |
| 2025-05-01 | $0.0211305 | $0.022062 | $0.0204215 | $0.0216615 | $122,974.13 |
| 2025-04-30 | $0.020217 | $0.021417 | $0.01939 | $0.0211205 | $72,685.89 |
| 2025-04-29 | $0.0224285 | $0.022464 | $0.019475 | $0.020209 | $94,358.24 |
| 2025-04-28 | $0.0221745 | $0.0225365 | $0.0219885 | $0.022434 | $138,381.74 |
| 2025-04-27 | $0.0223075 | $0.0223615 | $0.0219115 | $0.022189 | $134,268.44 |
| 2025-04-26 | $0.022468 | $0.02269 | $0.0223015 | $0.0223125 | $120,002.52 |
| 2025-04-25 | $0.0233285 | $0.023358 | $0.022277 | $0.022475 | $122,247.89 |
| 2025-04-24 | $0.0222815 | $0.024553 | $0.0222295 | $0.0233365 | $142,000.65 |
| 2025-04-23 | $0.0210805 | $0.023361 | $0.021063 | $0.0222715 | $140,524.68 |
| 2025-04-22 | $0.020128 | $0.021254 | $0.0200785 | $0.021068 | $102,141.93 |
| 2025-04-21 | $0.020915 | $0.021335 | $0.020086 | $0.020143 | $105,334.76 |
| 2025-04-20 | $0.02153 | $0.0215705 | $0.0203 | $0.0209015 | $112,560.79 |
| 2025-04-19 | $0.02366133 | $0.0239995 | $0.02022 | $0.021539 | $123,075.37 |