OHMC Historical USD Price
Daily close · Sep 29, 2019 → Mar 7, 2021Daily price history
Feb 6, 2021 → Mar 7, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-07 | $0.01686647 | $0.01757232 | $0.01663487 | $0.01744244 | $24.02 |
| 2021-03-06 | $0.01659193 | $0.0171022 | $0.0160689 | $0.01683462 | $0.00 |
| 2021-03-05 | $0.01686942 | $0.01693107 | $0.0159066 | $0.0165896 | $45.51 |
| 2021-03-04 | $0.01753031 | $0.01803786 | $0.0166144 | $0.01693778 | $0.00 |
| 2021-03-03 | $0.01692348 | $0.01827888 | $0.01685738 | $0.01758685 | $0.00 |
| 2021-03-02 | $0.02916786 | $0.03327775 | $0.01651963 | $0.0168916 | $328.43 |
| 2021-03-01 | $0.03021109 | $0.03298087 | $0.02864764 | $0.02926828 | $0.00 |
| 2021-02-28 | $0.03545879 | $0.03586671 | $0.0276843 | $0.03013652 | $39.22 |
| 2021-02-27 | $0.03564463 | $0.03700541 | $0.02964213 | $0.03560166 | $45.18 |
| 2021-02-26 | $0.03625529 | $0.03692361 | $0.02842475 | $0.02961142 | $0.00 |
| 2021-02-25 | $0.03837186 | $0.03990425 | $0.03633801 | $0.03633801 | $36.34 |
| 2021-02-24 | $0.03156236 | $0.03986783 | $0.02555544 | $0.03823827 | $259.42 |
| 2021-02-23 | $0.0349097 | $0.04195047 | $0.0282107 | $0.03141145 | $0.00 |
| 2021-02-22 | $0.04477306 | $0.04477306 | $0.03143373 | $0.03500124 | $0.00 |
| 2021-02-21 | $0.0481825 | $0.05571077 | $0.04293613 | $0.04477604 | $13.80 |
| 2021-02-20 | $0.04288299 | $0.05448137 | $0.03261909 | $0.04844349 | $239.12 |
| 2021-02-19 | $0.04905005 | $0.04927127 | $0.0317272 | $0.0427872 | $165.92 |
| 2021-02-18 | $0.0451557 | $0.04971877 | $0.03197661 | $0.04907892 | $0.00 |
| 2021-02-17 | $0.01964032 | $0.04972775 | $0.01907913 | $0.04305772 | $0.00 |
| 2021-02-16 | $0.02438593 | $0.04677613 | $0.01890023 | $0.01962105 | $0.02 |
| 2021-02-15 | $0.02458248 | $0.04571105 | $0.02352413 | $0.02394764 | $0.00 |
| 2021-02-14 | $0.02489384 | $0.02573304 | $0.02375827 | $0.02458159 | $0.00 |
| 2021-02-13 | $0.02239315 | $0.02572267 | $0.02227436 | $0.02481951 | $0.00 |
| 2021-02-12 | $0.02086629 | $0.02462532 | $0.02026099 | $0.02234799 | $0.21 |
| 2021-02-11 | $0.04264452 | $0.042904 | $0.0205504 | $0.02260541 | $0.00 |
| 2021-02-10 | $0.02370684 | $0.04474191 | $0.01142351 | $0.04264744 | $613.86 |
| 2021-02-09 | $0.03056282 | $0.03128878 | $0.02351884 | $0.02373029 | $58.69 |
| 2021-02-08 | $0.02483417 | $0.03378075 | $0.02366536 | $0.03057445 | $141.19 |
| 2021-02-07 | $0.02500657 | $0.02536244 | $0.02404612 | $0.02487729 | $58.57 |
| 2021-02-06 | $0.02447931 | $0.02612579 | $0.02447931 | $0.02514422 | $0.00 |