OSEAN Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00119989 | $0.00126671 | $0.00119605 | $0.00123096 | $3,675.24 |
| 2024-12-11 | $0.00112774 | $0.00120068 | $0.00109297 | $0.00119986 | $1,050.33 |
| 2024-12-10 | $0.00110475 | $0.00113238 | $0.00105224 | $0.00112656 | $1,708.42 |
| 2024-12-09 | $0.00120993 | $0.00120993 | $0.00107277 | $0.00110639 | $436.60 |
| 2024-12-08 | $0.00121452 | $0.00122941 | $0.00116087 | $0.00121195 | $3,591.89 |
| 2024-12-07 | $0.00115115 | $0.0012262 | $0.00115091 | $0.00121346 | $1,481.69 |
| 2024-12-06 | $0.00111408 | $0.0011841 | $0.00111105 | $0.00115242 | $2,251.09 |
| 2024-12-05 | $0.00116328 | $0.00116328 | $0.00108616 | $0.00111453 | $1,753.55 |
| 2024-12-04 | $0.00115509 | $0.00125357 | $0.00113362 | $0.00116197 | $2,262.77 |
| 2024-12-03 | $0.00101029 | $0.00116718 | $0.0009817 | $0.00115608 | $524.78 |
| 2024-12-02 | $0.00101325 | $0.00102996 | $0.00097642 | $0.00100992 | $715.95 |
| 2024-12-01 | $0.00100869 | $0.00102635 | $0.00098471 | $0.00101264 | $1,672.90 |
| 2024-11-30 | $0.00101764 | $0.00104101 | $0.00100351 | $0.00100971 | $997.43 |
| 2024-11-29 | $0.0010091 | $0.0010272 | $0.00100462 | $0.00101813 | $979.82 |
| 2024-11-28 | $0.00101318 | $0.00103834 | $0.0009855 | $0.00100903 | $2,841.64 |
| 2024-11-27 | $0.00090084 | $0.00101618 | $0.00089313 | $0.00101328 | $6,742.67 |
| 2024-11-26 | $0.00092736 | $0.0009416 | $0.00087954 | $0.00090095 | $271.30 |
| 2024-11-25 | $0.00094917 | $0.00097084 | $0.00091641 | $0.00092874 | $614.36 |
| 2024-11-24 | $0.00098089 | $0.00103415 | $0.00092564 | $0.00094923 | $2,091.68 |
| 2024-11-23 | $0.00096004 | $0.00102263 | $0.00095801 | $0.00098092 | $809.59 |
| 2024-11-22 | $0.00094774 | $0.00096869 | $0.00093352 | $0.00095974 | $1,435.36 |
| 2024-11-21 | $0.00093358 | $0.00096953 | $0.00091658 | $0.0009478 | $1,608.76 |
| 2024-11-20 | $0.00094751 | $0.00095112 | $0.00092129 | $0.00093423 | $197.97 |
| 2024-11-19 | $0.00098114 | $0.00099121 | $0.00093884 | $0.00094764 | $1,690.94 |
| 2024-11-18 | $0.00101442 | $0.00103114 | $0.00097399 | $0.0009816 | $5,199.31 |
| 2024-11-17 | $0.00102611 | $0.00108376 | $0.00098067 | $0.00101379 | $7,813.85 |
| 2024-11-16 | $0.00101222 | $0.00104427 | $0.00101011 | $0.00102526 | $701.74 |
| 2024-11-15 | $0.00097948 | $0.00101283 | $0.00095791 | $0.00101167 | $3,765.35 |
| 2024-11-14 | $0.00096769 | $0.00101453 | $0.00095497 | $0.00097903 | $2,938.08 |
| 2024-11-13 | $0.00098914 | $0.0010087 | $0.00094365 | $0.0009675 | $1,428.09 |