OLIVE Historical USD Price
Daily close · Nov 23, 2021 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.00219163 | $0.00222067 | $0.00218471 | $0.00222015 | $208.33 |
| 2023-02-06 | $0.00222836 | $0.00223508 | $0.00218936 | $0.00219228 | $267.08 |
| 2023-02-05 | $0.00222024 | $0.00224246 | $0.00220242 | $0.00222895 | $176.33 |
| 2023-02-04 | $0.00220373 | $0.00225916 | $0.00218816 | $0.0022201 | $1,523.10 |
| 2023-02-03 | $0.00219907 | $0.00221143 | $0.00217861 | $0.0022035 | $459.98 |
| 2023-02-02 | $0.0023224 | $0.00237188 | $0.00219394 | $0.00222304 | $2,350.46 |
| 2023-02-01 | $0.00231515 | $0.00233318 | $0.00229275 | $0.00232265 | $676.99 |
| 2023-01-31 | $0.00226232 | $0.00249644 | $0.00225739 | $0.00231641 | $2,839.84 |
| 2023-01-30 | $0.00229165 | $0.00304272 | $0.0022431 | $0.00226183 | $16,483.04 |
| 2023-01-29 | $0.00249494 | $0.00249494 | $0.00228706 | $0.00229211 | $650.68 |
| 2023-01-28 | $0.00227711 | $0.00249494 | $0.00225353 | $0.00249494 | $812.50 |
| 2023-01-27 | $0.00231487 | $0.00250582 | $0.00217274 | $0.00227717 | $3,908.08 |
| 2023-01-26 | $0.00221255 | $0.00235437 | $0.00219886 | $0.00231452 | $905.81 |
| 2023-01-25 | $0.00219468 | $0.00223316 | $0.00217066 | $0.00221402 | $142.69 |
| 2023-01-24 | $0.00221143 | $0.00226007 | $0.00219383 | $0.00219448 | $186.06 |
| 2023-01-23 | $0.00238752 | $0.00240489 | $0.00219641 | $0.0022122 | $1,166.75 |
| 2023-01-22 | $0.00241973 | $0.00242934 | $0.00223524 | $0.00238741 | $1,652.37 |
| 2023-01-21 | $0.00239424 | $0.00247206 | $0.00227512 | $0.00241977 | $2,588.07 |
| 2023-01-20 | $0.00193445 | $0.00239612 | $0.0018866 | $0.00239331 | $1,661.84 |
| 2023-01-19 | $0.00190036 | $0.00194094 | $0.00189039 | $0.00193656 | $36.82 |
| 2023-01-18 | $0.00208008 | $0.00211426 | $0.0018677 | $0.00189826 | $425.61 |
| 2023-01-17 | $0.00206385 | $0.00211267 | $0.00205179 | $0.00208306 | $12.31 |
| 2023-01-16 | $0.00210507 | $0.0021424 | $0.00206053 | $0.0020623 | $330.59 |
| 2023-01-15 | $0.00212587 | $0.0021293 | $0.0020509 | $0.00210407 | $51.88 |
| 2023-01-14 | $0.00208334 | $0.00218766 | $0.00207067 | $0.00212734 | $246.40 |
| 2023-01-13 | $0.00209382 | $0.00212945 | $0.00206759 | $0.002083 | $175.34 |
| 2023-01-12 | $0.00228021 | $0.00228287 | $0.00196599 | $0.00209325 | $2,925.70 |
| 2023-01-11 | $0.0019301 | $0.00228344 | $0.00191078 | $0.00228283 | $726.99 |
| 2023-01-10 | $0.00191182 | $0.00194109 | $0.00190205 | $0.00192998 | $18.46 |
| 2023-01-09 | $0.00196122 | $0.00200163 | $0.00190503 | $0.00191152 | $123.15 |