OBOL Historical USD Price
Daily close · May 8, 2025 → May 8, 2026Daily price history
Apr 9, 2026 → May 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-08 | $0.015055 | $0.0168305 | $0.0149368 | $0.01584278 | $838,455.86 |
| 2026-05-07 | $0.01585317 | $0.01585583 | $0.01481208 | $0.0150575 | $857,921.55 |
| 2026-05-06 | $0.01656533 | $0.01719345 | $0.01566983 | $0.0158565 | $792,073.84 |
| 2026-05-05 | $0.02073967 | $0.020888 | $0.01631617 | $0.01657383 | $804,890.22 |
| 2026-05-04 | $0.02409718 | $0.02409718 | $0.02071225 | $0.02072633 | $788,147.59 |
| 2026-05-03 | $0.01372308 | $0.02426516 | $0.0136 | $0.02404082 | $1.57M |
| 2026-05-02 | $0.01403133 | $0.01482709 | $0.0135478 | $0.01372064 | $741,281.41 |
| 2026-05-01 | $0.01391546 | $0.01417158 | $0.01391515 | $0.01402673 | $755,945.18 |
| 2026-04-30 | $0.01343825 | $0.01401442 | $0.01339625 | $0.01391777 | $770,008.35 |
| 2026-04-29 | $0.01178543 | $0.01416362 | $0.01178157 | $0.01343783 | $840,738.63 |
| 2026-04-28 | $0.01178458 | $0.01182693 | $0.01175657 | $0.01178671 | $741,396.35 |
| 2026-04-27 | $0.01286438 | $0.01299764 | $0.01159767 | $0.01178417 | $749,136.76 |
| 2026-04-26 | $0.01289531 | $0.01406875 | $0.01280585 | $0.01285162 | $757,355.29 |
| 2026-04-25 | $0.01216064 | $0.01317023 | $0.01213033 | $0.01288685 | $794,803.04 |
| 2026-04-24 | $0.01211479 | $0.01218236 | $0.01200669 | $0.0121807 | $747,544.07 |
| 2026-04-23 | $0.012189 | $0.01224382 | $0.0120582 | $0.01210364 | $737,133.74 |
| 2026-04-22 | $0.01196467 | $0.012221 | $0.01196223 | $0.01218977 | $762,116.48 |
| 2026-04-21 | $0.0121305 | $0.0121884 | $0.0119273 | $0.01197562 | $742,105.09 |
| 2026-04-20 | $0.0121562 | $0.0122773 | $0.01211883 | $0.01213182 | $735,982.85 |
| 2026-04-19 | $0.0120555 | $0.0122346 | $0.01190585 | $0.012153 | $757,776.98 |
| 2026-04-18 | $0.0123365 | $0.012361 | $0.0120276 | $0.0120437 | $728,855.25 |
| 2026-04-17 | $0.01144933 | $0.012933 | $0.01142983 | $0.01233773 | $820,410.87 |
| 2026-04-16 | $0.0114394 | $0.01147092 | $0.0113632 | $0.01145462 | $748,573.07 |
| 2026-04-15 | $0.01160033 | $0.011602 | $0.0114314 | $0.0114314 | $746,890.01 |
| 2026-04-14 | $0.01097078 | $0.011935 | $0.01072089 | $0.01159422 | $788,017.79 |
| 2026-04-13 | $0.01142256 | $0.01145978 | $0.01064078 | $0.01097022 | $766,743.62 |
| 2026-04-12 | $0.0123975 | $0.012405 | $0.01141089 | $0.01142211 | $728,412.93 |
| 2026-04-11 | $0.01236282 | $0.0127025 | $0.01229333 | $0.0123975 | $763,506.97 |
| 2026-04-10 | $0.0123466 | $0.0126085 | $0.0119795 | $0.012365 | $785,519.13 |
| 2026-04-09 | $0.0113465 | $0.01251364 | $0.0113284 | $0.012356 | $826,009.58 |