OCTA Historical USD Price
Daily close · Apr 5, 2023 → Apr 3, 2024Daily price history
Mar 5, 2024 → Apr 3, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-03 | $1.29 | $1.37 | $1.24 | $1.37 | $370,883.52 |
| 2024-04-02 | $1.28 | $1.33 | $1.20 | $1.29 | $438,630.57 |
| 2024-04-01 | $1.37 | $1.41 | $1.25 | $1.28 | $352,781.34 |
| 2024-03-31 | $1.29 | $1.45 | $1.28 | $1.37 | $318,105.06 |
| 2024-03-30 | $1.33 | $1.38 | $1.28 | $1.28 | $304,397.78 |
| 2024-03-29 | $1.29 | $1.36 | $1.22 | $1.33 | $554,846.61 |
| 2024-03-28 | $1.39 | $1.39 | $1.28 | $1.31 | $406,408.15 |
| 2024-03-27 | $1.34 | $1.49 | $1.31 | $1.38 | $501,119.44 |
| 2024-03-26 | $1.41 | $1.55 | $1.30 | $1.35 | $509,129.65 |
| 2024-03-25 | $1.28 | $1.52 | $1.19 | $1.41 | $790,810.26 |
| 2024-03-24 | $1.25 | $1.32 | $1.24 | $1.30 | $285,723.45 |
| 2024-03-23 | $1.22 | $1.36 | $1.18 | $1.25 | $336,323.88 |
| 2024-03-22 | $1.28 | $1.28 | $1.20 | $1.21 | $316,163.71 |
| 2024-03-21 | $1.34 | $1.35 | $1.22 | $1.28 | $402,184.00 |
| 2024-03-20 | $1.30 | $1.38 | $1.26 | $1.33 | $477,824.92 |
| 2024-03-19 | $1.39 | $1.47 | $1.17 | $1.30 | $551,080.60 |
| 2024-03-18 | $1.57 | $1.58 | $1.30 | $1.38 | $627,272.18 |
| 2024-03-17 | $1.28 | $1.59 | $1.28 | $1.57 | $534,631.07 |
| 2024-03-16 | $1.40 | $1.47 | $1.24 | $1.27 | $437,774.69 |
| 2024-03-15 | $1.42 | $1.46 | $1.27 | $1.41 | $556,578.81 |
| 2024-03-14 | $1.42 | $1.44 | $1.28 | $1.42 | $552,601.88 |
| 2024-03-13 | $1.45 | $1.57 | $1.41 | $1.42 | $429,129.97 |
| 2024-03-12 | $1.54 | $1.56 | $1.40 | $1.45 | $540,280.52 |
| 2024-03-11 | $1.49 | $1.65 | $1.43 | $1.54 | $532,534.04 |
| 2024-03-10 | $1.65 | $1.70 | $1.43 | $1.48 | $689,474.45 |
| 2024-03-09 | $1.49 | $1.65 | $1.46 | $1.65 | $630,108.01 |
| 2024-03-08 | $1.51 | $1.54 | $1.40 | $1.49 | $450,137.52 |
| 2024-03-07 | $1.35 | $1.58 | $1.31 | $1.51 | $658,177.15 |
| 2024-03-06 | $1.24 | $1.40 | $1.22 | $1.35 | $462,289.77 |
| 2024-03-05 | $1.36 | $1.37 | $1.11 | $1.24 | $813,954.82 |