Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OOKIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.002168 | 0.000102 | 4.94% | 0.002081 | 0.002207 | 0.002063 | 475,198,352.00 |
| Jun 11 2024 | 0.002066 | -0.00008 | -3.73% | 0.002151 | 0.00217 | 0.002018 | 602,643,252.00 |
| Jun 10 2024 | 0.002146 | -0.000065 | -2.94% | 0.002211 | 0.00227 | 0.002133 | 415,155,639.00 |
| Jun 09 2024 | 0.002211 | 0.000106 | 5.04% | 0.002105 | 0.00235 | 0.00209 | 1,016,576,538.00 |
| Jun 08 2024 | 0.002105 | -0.000104 | -4.71% | 0.002195 | 0.002223 | 0.002076 | 453,866,467.00 |
| Jun 07 2024 | 0.002209 | -0.000194 | -8.07% | 0.002409 | 0.00246 | 0.002133 | 923,984,699.00 |
| Jun 06 2024 | 0.002403 | -0.00004 | -1.64% | 0.002435 | 0.002461 | 0.002369 | 887,414,781.00 |
| Jun 05 2024 | 0.002443 | -0.000015 | -0.61% | 0.002455 | 0.002985 | 0.00243 | 2,444,499,545.00 |
| Jun 04 2024 | 0.002458 | 0.000113 | 4.82% | 0.002349 | 0.0025 | 0.002326 | 994,991,442.00 |
| Jun 03 2024 | 0.002345 | -0.000011 | -0.47% | 0.002353 | 0.00247 | 0.002325 | 752,366,831.00 |
| Jun 02 2024 | 0.002356 | -0.000012 | -0.51% | 0.002383 | 0.002423 | 0.002331 | 597,847,477.00 |
| Jun 01 2024 | 0.002368 | -0.000045 | -1.86% | 0.002419 | 0.002449 | 0.002332 | 705,484,931.00 |
| May 31 2024 | 0.002413 | 0.000024 | 1.00% | 0.002388 | 0.00245 | 0.002351 | 810,730,116.00 |
| May 30 2024 | 0.002389 | 0.000042 | 1.79% | 0.002364 | 0.002463 | 0.00228 | 964,696,492.00 |
| May 29 2024 | 0.002347 | -0.00000400 | -0.17% | 0.002349 | 0.002524 | 0.002311 | 1,312,887,618.00 |
| May 28 2024 | 0.002351 | 0.00003 | 1.29% | 0.002321 | 0.002352 | 0.002253 | 495,168,895.00 |
| May 27 2024 | 0.002321 | 0.000037 | 1.62% | 0.002285 | 0.002368 | 0.002269 | 535,085,952.00 |
| May 26 2024 | 0.002284 | -0.00000100 | -0.04% | 0.002288 | 0.002434 | 0.002275 | 1,027,865,436.00 |
| May 25 2024 | 0.002285 | 0.000045 | 2.01% | 0.002237 | 0.00233 | 0.002232 | 461,973,938.00 |
| May 24 2024 | 0.00224 | 0.00000500 | 0.22% | 0.00223 | 0.002263 | 0.002155 | 336,340,509.00 |
| May 23 2024 | 0.002235 | -0.000072 | -3.12% | 0.002311 | 0.002331 | 0.002149 | 513,216,859.00 |
| May 22 2024 | 0.002307 | -0.000071 | -2.99% | 0.002387 | 0.002405 | 0.002273 | 458,073,286.00 |
| May 21 2024 | 0.002378 | 0.00000800 | 0.34% | 0.00239 | 0.002416 | 0.002315 | 842,744,248.00 |
| May 20 2024 | 0.00237 | 0.00 | 0.00% | 0.002367 | 0.002577 | 0.002276 | 2,685,239,770.00 |
| May 19 2024 | 0.00237 | 0.000152 | 6.85% | 0.002206 | 0.002468 | 0.002173 | 2,701,957,590.00 |
| May 18 2024 | 0.002218 | -0.000028 | -1.25% | 0.002234 | 0.002343 | 0.002207 | 747,454,148.00 |
| May 17 2024 | 0.002246 | 0.000023 | 1.03% | 0.002228 | 0.002299 | 0.002175 | 708,665,518.00 |
| May 16 2024 | 0.002223 | -0.000062 | -2.71% | 0.002297 | 0.002356 | 0.002181 | 983,222,487.00 |
| May 15 2024 | 0.002285 | 0.000197 | 9.43% | 0.002102 | 0.002339 | 0.002081 | 955,307,157.00 |
| May 14 2024 | 0.002088 | -0.000088 | -4.04% | 0.002186 | 0.002381 | 0.002084 | 1,888,855,689.00 |
| May 13 2024 | 0.002176 | 0.000012 | 0.55% | 0.002179 | 0.002197 | 0.002048 | 505,688,883.00 |
| May 12 2024 | 0.002164 | 0.000019 | 0.89% | 0.002148 | 0.002206 | 0.002139 | 245,892,479.00 |
| May 11 2024 | 0.002145 | 0.00000400 | 0.19% | 0.002148 | 0.002234 | 0.002141 | 284,475,887.00 |
| May 10 2024 | 0.002141 | -0.000106 | -4.72% | 0.002246 | 0.002278 | 0.002117 | 605,782,784.00 |
| May 09 2024 | 0.002247 | 0.000092 | 4.27% | 0.002159 | 0.002287 | 0.002146 | 374,644,781.00 |
| May 08 2024 | 0.002155 | -0.000087 | -3.88% | 0.002237 | 0.002268 | 0.00214 | 616,900,091.00 |
| May 07 2024 | 0.002242 | -0.000191 | -7.85% | 0.002425 | 0.002465 | 0.002237 | 928,700,469.00 |
| May 06 2024 | 0.002433 | 0.000016 | 0.66% | 0.002394 | 0.002635 | 0.002294 | 3,030,522,287.00 |
| May 05 2024 | 0.002417 | 0.000109 | 4.72% | 0.002316 | 0.002435 | 0.002265 | 798,438,776.00 |
| May 04 2024 | 0.002308 | 0.000038 | 1.67% | 0.002273 | 0.002339 | 0.002242 | 498,943,848.00 |
| May 03 2024 | 0.00227 | 0.00006 | 2.71% | 0.002222 | 0.0023 | 0.00217 | 551,052,801.00 |
| May 02 2024 | 0.00221 | 0.000082 | 3.85% | 0.002115 | 0.002244 | 0.002054 | 435,411,640.00 |
| May 01 2024 | 0.002128 | 0.00000400 | 0.19% | 0.002136 | 0.002151 | 0.001985 | 823,921,497.00 |
| Apr 30 2024 | 0.002124 | -0.000151 | -6.64% | 0.002265 | 0.002303 | 0.002035 | 1,092,375,313.00 |
| Apr 29 2024 | 0.002275 | -0.000026 | -1.13% | 0.002302 | 0.00253 | 0.002242 | 3,820,798,521.00 |
| Apr 28 2024 | 0.002301 | -0.000011 | -0.48% | 0.002314 | 0.002398 | 0.002275 | 828,389,582.00 |
| Apr 27 2024 | 0.002312 | 0.000037 | 1.63% | 0.002288 | 0.002343 | 0.002205 | 855,054,708.00 |
| Apr 26 2024 | 0.002275 | -0.000095 | -4.01% | 0.002363 | 0.00237 | 0.002225 | 964,841,027.00 |
| Apr 25 2024 | 0.00237 | 0.000067 | 2.91% | 0.002311 | 0.002413 | 0.002243 | 772,237,643.00 |
| Apr 24 2024 | 0.002303 | -0.000157 | -6.38% | 0.002468 | 0.00254 | 0.002266 | 889,213,732.00 |
| Apr 23 2024 | 0.00246 | 0.00 | 0.00% | 0.002493 | 0.00252 | 0.0024 | 637,253,789.00 |
| Apr 22 2024 | 0.00246 | -0.00000600 | -0.24% | 0.00247 | 0.002554 | 0.0024 | 838,488,094.00 |
| Apr 21 2024 | 0.002466 | 0.000022 | 0.90% | 0.002439 | 0.002564 | 0.00239 | 1,321,900,381.00 |
| Apr 20 2024 | 0.002444 | 0.000185 | 8.19% | 0.002266 | 0.002474 | 0.002236 | 1,045,976,735.00 |
| Apr 19 2024 | 0.002259 | -0.000024 | -1.05% | 0.00227 | 0.00235 | 0.002101 | 1,062,543,222.00 |
| Apr 18 2024 | 0.002283 | 0.000045 | 2.01% | 0.002252 | 0.002326 | 0.0022 | 846,780,241.00 |
| Apr 17 2024 | 0.002238 | -0.00019 | -7.83% | 0.002417 | 0.002419 | 0.002201 | 1,608,868,478.00 |
| Apr 16 2024 | 0.002428 | 0.000182 | 8.10% | 0.002238 | 0.002792 | 0.002182 | 5,422,947,432.00 |
| Apr 15 2024 | 0.002246 | -0.00015 | -6.26% | 0.002382 | 0.002478 | 0.00219 | 936,137,611.00 |
| Apr 14 2024 | 0.002396 | 0.000207 | 9.46% | 0.002186 | 0.002432 | 0.002079 | 1,187,743,712.00 |
| Apr 13 2024 | 0.002189 | -0.000498 | -18.53% | 0.002651 | 0.00267 | 0.002001 | 1,809,334,907.00 |
| Apr 12 2024 | 0.002687 | -0.000556 | -17.14% | 0.003259 | 0.003322 | 0.00252 | 1,207,155,951.00 |
| Apr 11 2024 | 0.003243 | -0.000083 | -2.50% | 0.003292 | 0.003429 | 0.003205 | 743,011,314.00 |
| Apr 10 2024 | 0.003326 | 0.000032 | 0.97% | 0.003303 | 0.003363 | 0.0031 | 1,006,667,543.00 |
| Apr 09 2024 | 0.003294 | -0.000215 | -6.13% | 0.003512 | 0.003518 | 0.003219 | 974,280,500.00 |
| Apr 08 2024 | 0.003509 | 0.000145 | 4.31% | 0.003357 | 0.003585 | 0.00329 | 890,036,376.00 |
| Apr 07 2024 | 0.003364 | -0.000013 | -0.38% | 0.003388 | 0.003512 | 0.003307 | 696,778,218.00 |
| Apr 06 2024 | 0.003377 | 0.000114 | 3.49% | 0.003266 | 0.003519 | 0.003231 | 803,654,179.00 |
| Apr 05 2024 | 0.003263 | -0.000115 | -3.40% | 0.003375 | 0.003625 | 0.003155 | 2,047,504,363.00 |
| Apr 04 2024 | 0.003378 | 0.000167 | 5.20% | 0.003226 | 0.003692 | 0.003119 | 1,394,276,735.00 |
| Apr 03 2024 | 0.003211 | -0.000154 | -4.58% | 0.003366 | 0.003576 | 0.003166 | 1,041,166,900.00 |
| Apr 02 2024 | 0.003365 | -0.000409 | -10.84% | 0.003773 | 0.003774 | 0.003282 | 1,698,912,711.00 |
| Apr 01 2024 | 0.003774 | -0.000319 | -7.79% | 0.004107 | 0.004135 | 0.003688 | 1,903,273,283.00 |
| Mar 31 2024 | 0.004093 | -0.000045 | -1.09% | 0.004131 | 0.0048 | 0.00386 | 6,715,428,120.00 |
| Mar 30 2024 | 0.004138 | 0.000432 | 11.66% | 0.003706 | 0.004382 | 0.003651 | 5,870,499,007.00 |
| Mar 29 2024 | 0.003706 | 0.000134 | 3.75% | 0.003578 | 0.003878 | 0.0034 | 1,668,318,656.00 |
| Mar 28 2024 | 0.003572 | 0.00029 | 8.84% | 0.003289 | 0.004383 | 0.003225 | 5,360,028,163.00 |
| Mar 27 2024 | 0.003282 | -0.000054 | -1.62% | 0.003331 | 0.00348 | 0.003194 | 974,572,720.00 |
| Mar 26 2024 | 0.003336 | -0.000053 | -1.56% | 0.003416 | 0.003497 | 0.003257 | 972,392,259.00 |
| Mar 25 2024 | 0.003389 | 0.000155 | 4.79% | 0.003208 | 0.0035 | 0.003198 | 1,351,269,073.00 |
| Mar 24 2024 | 0.003234 | 0.000065 | 2.05% | 0.003195 | 0.003336 | 0.00317 | 790,932,349.00 |
| Mar 23 2024 | 0.003169 | 0.000014 | 0.44% | 0.003147 | 0.003323 | 0.003137 | 954,122,860.00 |
| Mar 22 2024 | 0.003155 | -0.000215 | -6.38% | 0.00336 | 0.003446 | 0.003039 | 1,740,542,553.00 |
| Mar 21 2024 | 0.00337 | 0.000155 | 4.82% | 0.003185 | 0.003847 | 0.00314 | 3,290,036,599.00 |
| Mar 20 2024 | 0.003215 | 0.000036 | 1.13% | 0.003207 | 0.003331 | 0.002864 | 2,324,983,870.00 |
| Mar 19 2024 | 0.003179 | -0.000476 | -13.02% | 0.003657 | 0.003939 | 0.003081 | 2,245,307,192.00 |
| Mar 18 2024 | 0.003655 | 0.000225 | 6.56% | 0.003425 | 0.004099 | 0.003303 | 3,245,223,691.00 |
| Mar 17 2024 | 0.00343 | 0.0001 | 3.00% | 0.003361 | 0.003553 | 0.003111 | 1,344,474,971.00 |
| Mar 16 2024 | 0.00333 | -0.000299 | -8.24% | 0.003624 | 0.004238 | 0.003265 | 3,429,003,158.00 |
| Mar 15 2024 | 0.003629 | -0.00064 | -14.99% | 0.003914 | 0.003983 | 0.003238 | 1,177,438,430.00 |
