OASIS Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.03994445 | $0.04171757 | $0.03985929 | $0.04036093 | $146.79 |
| 2023-04-10 | $0.03931149 | $0.03991613 | $0.0391017 | $0.03991613 | $67.15 |
| 2023-04-09 | $0.03879811 | $0.03939361 | $0.03868197 | $0.03931323 | $244.33 |
| 2023-04-08 | $0.03878034 | $0.03905373 | $0.03875863 | $0.03879593 | $47.90 |
| 2023-04-07 | $0.03911459 | $0.03917535 | $0.03872977 | $0.03879327 | $47.90 |
| 2023-04-06 | $0.03928051 | $0.03939563 | $0.03891827 | $0.03911732 | $18.76 |
| 2023-04-05 | $0.0387778 | $0.03955057 | $0.03872892 | $0.03929184 | $178.37 |
| 2023-04-04 | $0.03851878 | $0.03892682 | $0.03847124 | $0.03877719 | $15.62 |
| 2023-04-03 | $0.03919885 | $0.03922246 | $0.03760641 | $0.03848518 | $88.97 |
| 2023-04-02 | $0.03934213 | $0.0394938 | $0.0389295 | $0.03920271 | $6.69 |
| 2023-04-01 | $0.03962959 | $0.03980995 | $0.03917132 | $0.03933266 | $46.05 |
| 2023-03-31 | $0.03956126 | $0.0399497 | $0.03922858 | $0.03964829 | $11.23 |
| 2023-03-30 | $0.03923639 | $0.03980937 | $0.03887967 | $0.03957954 | $11.21 |
| 2023-03-29 | $0.03908986 | $0.03995665 | $0.03905362 | $0.03925367 | $12.34 |
| 2023-03-28 | $0.03883904 | $0.03929747 | $0.0378294 | $0.03909757 | $54.29 |
| 2023-03-27 | $0.04049752 | $0.04058105 | $0.03774584 | $0.03884693 | $1,032.78 |
| 2023-03-26 | $0.04142665 | $0.04214313 | $0.04022362 | $0.04050603 | $2,278.61 |
| 2023-03-25 | $0.04134945 | $0.0417145 | $0.04107496 | $0.04143052 | $168.02 |
| 2023-03-24 | $0.04232581 | $0.0423843 | $0.04080062 | $0.04134879 | $167.69 |
| 2023-03-23 | $0.04136119 | $0.04269609 | $0.04112641 | $0.04233573 | $989.58 |
| 2023-03-22 | $0.04221422 | $0.04278876 | $0.0406827 | $0.04137096 | $1,830.82 |
| 2023-03-21 | $0.04174612 | $0.04429017 | $0.04115272 | $0.0422174 | $21,261.72 |
| 2023-03-20 | $0.04222273 | $0.04253042 | $0.04169254 | $0.04172049 | $132.96 |
| 2023-03-19 | $0.04153651 | $0.04288873 | $0.04153651 | $0.04217005 | $230.14 |
| 2023-03-18 | $0.04302978 | $0.04375898 | $0.04130406 | $0.04152423 | $925.68 |
| 2023-03-17 | $0.04192224 | $0.04309455 | $0.04155253 | $0.04292476 | $320.15 |
| 2023-03-16 | $0.03900523 | $0.04226557 | $0.03862185 | $0.04189629 | $31.67 |
| 2023-03-15 | $0.03952947 | $0.0400416 | $0.03837256 | $0.03897865 | $350.73 |
| 2023-03-14 | $0.03938752 | $0.04080486 | $0.03878629 | $0.03952054 | $423.31 |
| 2023-03-13 | $0.03672241 | $0.03979481 | $0.03656948 | $0.0393257 | $401.74 |