Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OCEANUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.7236 | 0.0588 | 8.84% | 0.6672 | 0.7656 | 0.6605 | 38,349,672.00 |
| Jun 25 2024 | 0.6648 | -0.0087 | -1.29% | 0.6647 | 0.7175 | 0.653 | 23,530,466.00 |
| Jun 24 2024 | 0.6735 | 0.0807 | 13.61% | 0.594 | 0.6877 | 0.565 | 21,053,590.00 |
| Jun 23 2024 | 0.5928 | -0.0228 | -3.70% | 0.6169 | 0.6333 | 0.5886 | 13,010,915.00 |
| Jun 22 2024 | 0.6156 | -0.0402 | -6.13% | 0.6581 | 0.6618 | 0.6126 | 13,681,179.00 |
| Jun 21 2024 | 0.6558 | 0.002 | 0.31% | 0.6558 | 0.6697 | 0.6318 | 18,365,755.00 |
| Jun 20 2024 | 0.6538 | 0.035 | 5.66% | 0.6286 | 0.6961 | 0.6143 | 43,904,995.00 |
| Jun 19 2024 | 0.6188 | 0.1076 | 21.05% | 0.5125 | 0.6302 | 0.5033 | 30,589,100.00 |
| Jun 18 2024 | 0.5112 | -0.0503 | -8.96% | 0.5599 | 0.5631 | 0.4754 | 18,508,642.00 |
| Jun 17 2024 | 0.5615 | -0.068 | -10.80% | 0.628 | 0.6387 | 0.532 | 14,871,118.00 |
| Jun 16 2024 | 0.6295 | 0.0037 | 0.59% | 0.6261 | 0.639 | 0.6149 | 4,031,689.00 |
| Jun 15 2024 | 0.6258 | -0.0084 | -1.32% | 0.6348 | 0.6508 | 0.624 | 4,543,699.00 |
| Jun 14 2024 | 0.6342 | -0.0449 | -6.61% | 0.6787 | 0.723 | 0.615 | 14,184,564.00 |
| Jun 13 2024 | 0.6791 | -0.0361 | -5.05% | 0.7146 | 0.7177 | 0.6696 | 6,644,483.00 |
| Jun 12 2024 | 0.7152 | 0.0364 | 5.36% | 0.6798 | 0.7431 | 0.6535 | 9,627,453.00 |
| Jun 11 2024 | 0.6788 | -0.037 | -5.17% | 0.7167 | 0.7311 | 0.663 | 8,715,954.00 |
| Jun 10 2024 | 0.7158 | -0.0418 | -5.52% | 0.7565 | 0.7613 | 0.7122 | 8,231,349.00 |
| Jun 09 2024 | 0.7576 | 0.0063 | 0.84% | 0.753 | 0.7647 | 0.7395 | 3,502,937.00 |
| Jun 08 2024 | 0.7513 | -0.0352 | -4.48% | 0.7861 | 0.7956 | 0.735 | 5,652,148.00 |
| Jun 07 2024 | 0.7865 | -0.0861 | -9.87% | 0.8715 | 0.897 | 0.6936 | 15,015,208.00 |
| Jun 06 2024 | 0.8726 | -0.0393 | -4.31% | 0.9126 | 0.9185 | 0.8575 | 6,800,067.00 |
| Jun 05 2024 | 0.9119 | 0.0081 | 0.90% | 0.8969 | 0.9329 | 0.8955 | 8,002,842.00 |
| Jun 04 2024 | 0.9038 | 0.006 | 0.67% | 0.89779 | 0.911 | 0.8804 | 4,413,210.00 |
| Jun 03 2024 | 0.8978 | 0.0159 | 1.80% | 0.8831 | 0.9207 | 0.8705 | 4,621,789.00 |
| Jun 02 2024 | 0.8819 | -0.0123 | -1.38% | 0.8949 | 0.9049 | 0.866 | 3,602,355.00 |
| Jun 01 2024 | 0.8942 | -0.0087 | -0.96% | 0.9021 | 0.9043 | 0.8852 | 2,896,358.00 |
| May 31 2024 | 0.9029 | -0.0137 | -1.49% | 0.9167 | 0.9275 | 0.8801 | 4,335,761.00 |
| May 30 2024 | 0.9166 | -0.0042 | -0.46% | 0.9218 | 0.9581 | 0.8871 | 6,886,508.00 |
| May 29 2024 | 0.9208 | -0.0156 | -1.67% | 0.9374 | 0.9783 | 0.9171 | 7,513,426.00 |
| May 28 2024 | 0.9364 | -0.0234 | -2.44% | 0.9607 | 0.9646 | 0.9137 | 5,251,888.00 |
| May 27 2024 | 0.9598 | 0.0234 | 2.50% | 0.9377 | 0.9793 | 0.930 | 6,856,554.00 |
| May 26 2024 | 0.9364 | -0.0232 | -2.42% | 0.9606 | 0.9662 | 0.9208 | 5,243,515.00 |
| May 25 2024 | 0.9596 | -0.0095 | -0.98% | 0.9678 | 0.9864 | 0.9559 | 2,978,286.00 |
| May 24 2024 | 0.9691 | -0.0152 | -1.54% | 0.9838 | 1.01 | 0.9416 | 6,084,626.00 |
| May 23 2024 | 0.9843 | -0.0757 | -7.14% | 1.06 | 1.07 | 0.9384 | 13,416,268.00 |
| May 22 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.11 | 1.04 | 17,045,585.00 |
| May 21 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.09 | 0.9982 | 12,433,854.00 |
| May 20 2024 | 1.02 | 0.100 | 10.87% | 0.9208 | 1.03 | 0.9077 | 11,228,300.00 |
| May 19 2024 | 0.920 | -0.0349 | -3.65% | 0.955 | 0.9671 | 0.9138 | 3,734,345.00 |
| May 18 2024 | 0.9549 | -0.0235 | -2.40% | 0.9775 | 1.01 | 0.9459 | 4,296,980.00 |
| May 17 2024 | 0.9784 | 0.0278 | 2.92% | 0.9486 | 0.9915 | 0.9289 | 7,686,933.00 |
| May 16 2024 | 0.9506 | 0.0092 | 0.98% | 0.9389 | 0.9672 | 0.9025 | 7,546,671.00 |
| May 15 2024 | 0.9414 | 0.0981 | 11.63% | 0.8435 | 0.9482 | 0.8325 | 7,753,405.00 |
| May 14 2024 | 0.8433 | -0.0478 | -5.36% | 0.8924 | 0.9009 | 0.8353 | 6,381,430.00 |
| May 13 2024 | 0.8911 | -0.020 | -2.20% | 0.9143 | 0.933 | 0.8502 | 7,732,166.00 |
| May 12 2024 | 0.9111 | -0.0127 | -1.37% | 0.9245 | 0.9425 | 0.9052 | 3,761,802.00 |
| May 11 2024 | 0.9238 | -0.0051 | -0.55% | 0.9284 | 0.9538 | 0.919 | 4,280,810.00 |
| May 10 2024 | 0.9289 | -0.0216 | -2.27% | 0.9489 | 0.9905 | 0.9009 | 9,928,942.00 |
| May 09 2024 | 0.9505 | 0.0467 | 5.17% | 0.9032 | 0.9726 | 0.8909 | 9,345,574.00 |
| May 08 2024 | 0.9038 | -0.0701 | -7.20% | 0.9745 | 0.9961 | 0.8878 | 10,408,771.00 |
| May 07 2024 | 0.9739 | -0.0149 | -1.51% | 0.989 | 1.05 | 0.9691 | 10,153,223.00 |
| May 06 2024 | 0.9888 | 0.0046 | 0.47% | 0.9893 | 1.04 | 0.9662 | 12,350,823.00 |
| May 05 2024 | 0.9842 | 0.0783 | 8.64% | 0.9053 | 1.00 | 0.8845 | 14,597,400.00 |
| May 04 2024 | 0.9059 | -0.0025 | -0.28% | 0.9078 | 0.9359 | 0.8974 | 6,441,351.00 |
| May 03 2024 | 0.9084 | 0.0611 | 7.21% | 0.8466 | 0.9262 | 0.8317 | 7,842,369.00 |
| May 02 2024 | 0.8473 | 0.0039 | 0.46% | 0.8411 | 0.8609 | 0.8074 | 5,555,083.00 |
| May 01 2024 | 0.8434 | -0.0037 | -0.44% | 0.8416 | 0.8616 | 0.7791 | 7,527,630.00 |
| Apr 30 2024 | 0.8471 | -0.058 | -6.41% | 0.9034 | 0.920 | 0.803 | 8,473,510.00 |
| Apr 29 2024 | 0.9051 | 0.0019 | 0.21% | 0.9076 | 0.915 | 0.8721 | 7,229,537.00 |
| Apr 28 2024 | 0.9032 | -0.0141 | -1.54% | 0.914 | 0.9576 | 0.8981 | 5,573,756.00 |
| Apr 27 2024 | 0.9173 | 0.014 | 1.55% | 0.9036 | 0.9221 | 0.8657 | 6,392,927.00 |
| Apr 26 2024 | 0.9033 | -0.0533 | -5.57% | 0.9562 | 0.9627 | 0.8964 | 7,431,384.00 |
| Apr 25 2024 | 0.9566 | -0.0147 | -1.51% | 0.9742 | 0.9854 | 0.9282 | 9,345,900.00 |
| Apr 24 2024 | 0.9713 | -0.0387 | -3.83% | 1.01 | 1.09 | 0.9546 | 14,091,299.00 |
| Apr 23 2024 | 1.01 | -0.010 | -0.98% | 1.01 | 1.06 | 0.9911 | 7,956,573.00 |
| Apr 22 2024 | 1.02 | 0.010 | 0.99% | 1.02 | 1.06 | 0.9978 | 13,051,958.00 |
| Apr 21 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.04 | 0.9864 | 8,223,283.00 |
| Apr 20 2024 | 1.02 | 0.140 | 16.41% | 0.8697 | 1.04 | 0.8525 | 14,085,586.00 |
| Apr 19 2024 | 0.8762 | 0.0133 | 1.54% | 0.8635 | 0.8975 | 0.7812 | 11,208,986.00 |
| Apr 18 2024 | 0.8629 | 0.0292 | 3.50% | 0.8389 | 0.8809 | 0.805 | 8,147,927.00 |
| Apr 17 2024 | 0.8337 | -0.0457 | -5.20% | 0.879 | 0.8916 | 0.7953 | 11,554,527.00 |
| Apr 16 2024 | 0.8794 | 0.0253 | 2.96% | 0.8585 | 0.9001 | 0.8115 | 19,386,341.00 |
| Apr 15 2024 | 0.8541 | -0.0483 | -5.35% | 0.8939 | 0.9525 | 0.8133 | 21,235,452.00 |
| Apr 14 2024 | 0.9024 | 0.125 | 16.08% | 0.7764 | 0.9301 | 0.7396 | 29,283,712.00 |
| Apr 13 2024 | 0.7774 | -0.1034 | -11.74% | 0.881 | 0.8972 | 0.621 | 43,478,502.00 |
| Apr 12 2024 | 0.8808 | -0.1792 | -16.91% | 1.07 | 1.09 | 0.7561 | 32,002,325.00 |
| Apr 11 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.13 | 1.05 | 8,726,271.00 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.03 | 10,579,295.00 |
| Apr 09 2024 | 1.10 | -0.110 | -9.09% | 1.21 | 1.22 | 1.09 | 10,199,027.00 |
| Apr 08 2024 | 1.21 | 0.040 | 3.42% | 1.16 | 1.22 | 1.14 | 12,784,756.00 |
| Apr 07 2024 | 1.17 | 0.030 | 2.63% | 1.13 | 1.18 | 1.13 | 8,014,579.00 |
| Apr 06 2024 | 1.14 | 0.010 | 0.88% | 1.12 | 1.15 | 1.12 | 6,485,323.00 |
| Apr 05 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.15 | 1.07 | 12,044,363.00 |
| Apr 04 2024 | 1.14 | 0.030 | 2.70% | 1.10 | 1.20 | 1.07 | 22,344,509.00 |
| Apr 03 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.17 | 1.07 | 14,159,029.00 |
| Apr 02 2024 | 1.13 | -0.120 | -9.60% | 1.25 | 1.25 | 1.11 | 20,146,189.00 |
| Apr 01 2024 | 1.25 | -0.040 | -3.10% | 1.29 | 1.31 | 1.19 | 15,485,982.00 |
| Mar 31 2024 | 1.29 | -0.080 | -5.84% | 1.36 | 1.37 | 1.27 | 15,602,349.00 |
| Mar 30 2024 | 1.37 | 0.020 | 1.48% | 1.34 | 1.37 | 1.31 | 16,531,294.00 |
| Mar 29 2024 | 1.35 | -0.090 | -6.25% | 1.44 | 1.47 | 1.33 | 28,065,344.00 |
