ORACLE Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00017182 | $0.00018885 | $0.00017071 | $0.00018267 | $604.96 |
| 2025-05-17 | $0.00016898 | $0.00017278 | $0.00016549 | $0.00017177 | $478.19 |
| 2025-05-16 | $0.00017505 | $0.00017849 | $0.00016901 | $0.00016903 | $327.91 |
| 2025-05-15 | $0.00020297 | $0.00020715 | $0.00017287 | $0.00017466 | $2,022.10 |
| 2025-05-14 | $0.00017886 | $0.00020321 | $0.00017478 | $0.00020293 | $2,718.55 |
| 2025-05-13 | $0.00016392 | $0.00018473 | $0.00015929 | $0.0001789 | $861.26 |
| 2025-05-12 | $0.00018374 | $0.00018963 | $0.00015875 | $0.00016371 | $1,390.37 |
| 2025-05-11 | $0.00018464 | $0.00019242 | $0.0001772 | $0.0001833 | $1,755.64 |
| 2025-05-10 | $0.00016076 | $0.00018508 | $0.00015811 | $0.00018479 | $928.52 |
| 2025-05-09 | $0.00015131 | $0.00017149 | $0.0001502 | $0.00016061 | $1,328.26 |
| 2025-05-08 | $0.0001291 | $0.00015501 | $0.00012902 | $0.00015093 | $395.11 |
| 2025-05-07 | $0.00013089 | $0.00013302 | $0.00012715 | $0.00012909 | $190.72 |
| 2025-05-06 | $0.00011504 | $0.00013158 | $0.0001145 | $0.00013083 | $2,258.49 |
| 2025-05-05 | $0.00011471 | $0.00011711 | $0.00011322 | $0.000115 | $283.98 |
| 2025-05-04 | $0.00014442 | $0.00014528 | $0.00009876 | $0.0001147 | $4,431.61 |
| 2025-05-03 | $0.00014459 | $0.00014539 | $0.00014287 | $0.00014441 | $5.97 |
| 2025-05-02 | $0.00014304 | $0.00014647 | $0.00014136 | $0.00014458 | $78.86 |
| 2025-05-01 | $0.00014165 | $0.00014529 | $0.00013997 | $0.00014404 | $296.18 |
| 2025-04-30 | $0.00014842 | $0.00014939 | $0.00013745 | $0.0001416 | $367.42 |
| 2025-04-29 | $0.0001481 | $0.00015194 | $0.00014651 | $0.00014852 | $104.88 |
| 2025-04-28 | $0.00014712 | $0.00015079 | $0.00014234 | $0.000148 | $731.08 |
| 2025-04-27 | $0.00014683 | $0.00014919 | $0.00014428 | $0.0001473 | $781.98 |
| 2025-04-26 | $0.00016266 | $0.00016577 | $0.00014614 | $0.00014689 | $978.83 |
| 2025-04-25 | $0.00011578 | $0.00017209 | $0.00011414 | $0.00016287 | $8,991.00 |
| 2025-04-24 | $0.00012138 | $0.0001222 | $0.00011555 | $0.0001157 | $253.23 |
| 2025-04-23 | $0.00011963 | $0.00012268 | $0.00011818 | $0.00012138 | $370.39 |
| 2025-04-22 | $0.00009919 | $0.00017162 | $0.00009785 | $0.00011966 | $7,430.77 |
| 2025-04-21 | $0.0000993 | $0.00010486 | $0.00009767 | $0.00009919 | $332.64 |
| 2025-04-20 | $0.00010357 | $0.00010389 | $0.00009856 | $0.00009923 | $183.66 |
| 2025-04-19 | $0.00010128 | $0.00010545 | $0.0000916 | $0.00010364 | $510.22 |