O1T Historical USD Price
Daily close · Apr 9, 2022 → Jul 30, 2022Daily price history
Jul 1, 2022 → Jul 30, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-30 | $59,184.97 | $60,338.82 | $57,640.19 | $58,327.37 | $25.30 |
| 2022-07-29 | $55,871.88 | $60,559.07 | $55,417.24 | $59,148.48 | $25.66 |
| 2022-07-28 | $54,691.34 | $56,364.02 | $53,460.32 | $55,850.00 | $24.23 |
| 2022-07-27 | $50,195.39 | $54,697.38 | $49,907.49 | $54,697.38 | $23.73 |
| 2022-07-26 | $49,359.59 | $50,148.09 | $48,394.62 | $50,148.09 | $21.75 |
| 2022-07-25 | $52,729.00 | $52,827.26 | $49,424.68 | $49,424.68 | $21.44 |
| 2022-07-24 | $52,285.91 | $53,452.22 | $51,834.91 | $52,749.36 | $22.88 |
| 2022-07-23 | $52,961.44 | $54,599.19 | $51,002.41 | $52,236.68 | $22.66 |
| 2022-07-22 | $53,458.40 | $54,568.73 | $52,718.52 | $52,945.80 | $22.97 |
| 2022-07-21 | $51,976.74 | $53,552.47 | $50,608.55 | $53,466.43 | $23.19 |
| 2022-07-20 | $54,126.68 | $54,729.83 | $51,787.23 | $51,998.86 | $22.56 |
| 2022-07-19 | $53,121.82 | $55,239.36 | $51,698.75 | $54,157.87 | $23.49 |
| 2022-07-18 | $49,944.43 | $53,298.94 | $49,944.43 | $53,298.94 | $23.12 |
| 2022-07-17 | $50,342.65 | $51,392.58 | $49,756.20 | $49,936.93 | $21.66 |
| 2022-07-16 | $48,066.67 | $50,503.68 | $47,146.54 | $50,313.30 | $21.82 |
| 2022-07-15 | $42,252.44 | $48,710.42 | $41,764.14 | $48,057.96 | $810.54 |
| 2022-07-14 | $40,696.44 | $42,457.93 | $40,174.12 | $42,207.49 | $3.57 |
| 2022-07-13 | $38,895.69 | $40,683.76 | $38,288.85 | $40,683.76 | $12.78 |
| 2022-07-12 | $39,836.30 | $40,259.40 | $38,950.23 | $38,950.23 | $12.23 |
| 2022-07-11 | $41,388.11 | $41,412.41 | $39,799.54 | $39,848.74 | $12.51 |
| 2022-07-10 | $43,073.63 | $43,073.63 | $40,992.77 | $41,433.94 | $13.01 |
| 2022-07-09 | $42,655.50 | $43,330.15 | $42,655.50 | $43,086.47 | $18.76 |
| 2022-07-08 | $43,021.88 | $43,805.07 | $42,260.20 | $42,732.54 | $18.60 |
| 2022-07-07 | $42,669.29 | $43,645.99 | $42,154.09 | $43,019.43 | $47.56 |
| 2022-07-06 | $41,809.71 | $43,182.26 | $41,505.31 | $42,674.77 | $88.28 |
| 2022-07-05 | $41,903.78 | $42,752.62 | $40,483.45 | $41,792.79 | $5.29 |
| 2022-07-04 | $39,683.18 | $41,969.98 | $39,472.55 | $41,952.61 | $5.31 |
| 2022-07-03 | $39,494.00 | $39,787.05 | $38,836.53 | $39,684.05 | $5.02 |
| 2022-07-02 | $39,140.16 | $39,738.65 | $38,783.08 | $39,487.88 | $5.00 |
| 2022-07-01 | $39,491.39 | $40,786.71 | $38,539.34 | $39,130.69 | $4.95 |