OTSEA 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 | $0.0401836 | $0.04731853 | $0.03997619 | $0.04562981 | $38,956.64 |
| 2024-12-11 | $0.03583732 | $0.04033913 | $0.03525309 | $0.04016419 | $20,678.52 |
| 2024-12-10 | $0.03371226 | $0.04086266 | $0.03352554 | $0.03581323 | $65,599.26 |
| 2024-12-09 | $0.04019116 | $0.04021653 | $0.03278522 | $0.03374396 | $56,538.20 |
| 2024-12-08 | $0.04016821 | $0.04248758 | $0.03197418 | $0.04004484 | $124,120.33 |
| 2024-12-07 | $0.02057756 | $0.04131392 | $0.0205738 | $0.04018229 | $157,559.53 |
| 2024-12-06 | $0.01926409 | $0.02026619 | $0.01841705 | $0.0197353 | $20,448.57 |
| 2024-12-05 | $0.02191852 | $0.02451702 | $0.01924067 | $0.01927007 | $40,138.90 |
| 2024-12-04 | $0.02119403 | $0.02318702 | $0.02119403 | $0.02189952 | $13,460.26 |
| 2024-12-03 | $0.02307201 | $0.02352175 | $0.02114212 | $0.02121399 | $12,172.68 |
| 2024-12-02 | $0.02263664 | $0.02402751 | $0.02193209 | $0.02306719 | $14,343.05 |
| 2024-12-01 | $0.02436994 | $0.02449592 | $0.0221799 | $0.02262529 | $25,191.60 |
| 2024-11-30 | $0.02214373 | $0.02503336 | $0.0218215 | $0.02437618 | $22,984.59 |
| 2024-11-29 | $0.0205674 | $0.02216458 | $0.01996856 | $0.02216092 | $19,641.79 |
| 2024-11-28 | $0.02146603 | $0.02262914 | $0.0200271 | $0.02056844 | $23,348.32 |
| 2024-11-27 | $0.02112035 | $0.02362127 | $0.02103262 | $0.02149098 | $25,777.68 |
| 2024-11-26 | $0.02217045 | $0.02238552 | $0.01972955 | $0.0211206 | $23,385.61 |
| 2024-11-25 | $0.02501109 | $0.02512337 | $0.02200829 | $0.02217097 | $19,404.85 |
| 2024-11-24 | $0.02721106 | $0.02791286 | $0.02501109 | $0.02501109 | $14,895.76 |
| 2024-11-23 | $0.02551078 | $0.02980643 | $0.02544508 | $0.02721446 | $43,243.42 |
| 2024-11-22 | $0.03007537 | $0.03050063 | $0.02411445 | $0.02549218 | $30,066.83 |
| 2024-11-21 | $0.0258663 | $0.03289439 | $0.02586454 | $0.03010829 | $51,690.12 |
| 2024-11-20 | $0.03412175 | $0.03412175 | $0.0257646 | $0.02585885 | $53,094.62 |
| 2024-11-19 | $0.03160923 | $0.03796632 | $0.02966042 | $0.0341362 | $119,109.92 |
| 2024-11-18 | $0.02618913 | $0.03173447 | $0.0257826 | $0.03158245 | $95,669.71 |
| 2024-11-17 | $0.01940663 | $0.03071635 | $0.01940663 | $0.02620005 | $146,793.51 |
| 2024-11-16 | $0.01647749 | $0.0204568 | $0.01506315 | $0.01939933 | $98,858.48 |
| 2024-11-15 | $0.00806323 | $0.01649274 | $0.00806323 | $0.01647599 | $72,202.68 |
| 2024-11-14 | $0.00879565 | $0.00890199 | $0.00801715 | $0.00806265 | $11,295.98 |
| 2024-11-13 | $0.00916273 | $0.00926688 | $0.0086341 | $0.00879678 | $2,573.18 |