OBTC Historical USD Price
Daily close · Feb 12, 2023 → Aug 9, 2024Daily price history
Jul 11, 2024 → Aug 9, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-09 | $0.00989031 | $0.00989031 | $0.00836319 | $0.00912683 | $58.33 |
| 2024-08-08 | $0.00827126 | $0.00998999 | $0.00822599 | $0.00988512 | $56.04 |
| 2024-08-07 | $0.0083985 | $0.00859554 | $0.00821187 | $0.00825743 | $64.59 |
| 2024-08-06 | $0.00809917 | $0.00909592 | $0.00809917 | $0.00839661 | $58.42 |
| 2024-08-05 | $0.00871616 | $0.01006524 | $0.00801072 | $0.00809934 | $142.14 |
| 2024-08-04 | $0.00969566 | $0.00973461 | $0.00865459 | $0.00871302 | $23.90 |
| 2024-08-03 | $0.0098383 | $0.01111644 | $0.00969566 | $0.00969566 | $87.68 |
| 2024-08-02 | $0.00981083 | $0.01094236 | $0.00937729 | $0.00983723 | $76.65 |
| 2024-08-01 | $0.00969967 | $0.00983054 | $0.00936392 | $0.00981225 | $25.59 |
| 2024-07-31 | $0.00927007 | $0.01001609 | $0.00918048 | $0.00970115 | $25.98 |
| 2024-07-30 | $0.01002633 | $0.0100323 | $0.00917762 | $0.00927161 | $45.00 |
| 2024-07-29 | $0.00955525 | $0.0104745 | $0.00954745 | $0.01002652 | $60.20 |
| 2024-07-28 | $0.00950871 | $0.00955661 | $0.00940414 | $0.00955511 | $0.00 |
| 2024-07-27 | $0.0095084 | $0.00970438 | $0.00937035 | $0.00951498 | $0.00 |
| 2024-07-26 | $0.00920919 | $0.00954022 | $0.00920763 | $0.00950859 | $0.00 |
| 2024-07-25 | $0.0104651 | $0.01049509 | $0.0088998 | $0.00920808 | $22.29 |
| 2024-07-24 | $0.01054613 | $0.01072 | $0.01043559 | $0.01046625 | $82.50 |
| 2024-07-23 | $0.01080916 | $0.01083014 | $0.01048732 | $0.01054584 | $74.21 |
| 2024-07-22 | $0.01021877 | $0.0109132 | $0.01013919 | $0.01080961 | $75.73 |
| 2024-07-21 | $0.01007273 | $0.01023608 | $0.00990999 | $0.01021716 | $85.85 |
| 2024-07-20 | $0.01000009 | $0.01080377 | $0.00994831 | $0.01007471 | $141.65 |
| 2024-07-19 | $0.01023602 | $0.01076888 | $0.00999936 | $0.01000001 | $60.98 |
| 2024-07-18 | $0.01090443 | $0.01105621 | $0.01014923 | $0.01023541 | $38.72 |
| 2024-07-17 | $0.011714 | $0.01187348 | $0.01088322 | $0.01090596 | $64.57 |
| 2024-07-16 | $0.01166732 | $0.01234002 | $0.01126129 | $0.01171724 | $65.69 |
| 2024-07-15 | $0.01155438 | $0.01208802 | $0.01134814 | $0.01166793 | $120.59 |
| 2024-07-14 | $0.01125046 | $0.01162523 | $0.01125046 | $0.0115563 | $79.68 |
| 2024-07-13 | $0.01157884 | $0.01294622 | $0.01108784 | $0.01125056 | $54.27 |
| 2024-07-12 | $0.01147075 | $0.01169365 | $0.01132343 | $0.0115798 | $42.58 |
| 2024-07-11 | $0.01154806 | $0.01182931 | $0.01144088 | $0.0114714 | $71.24 |