Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OBIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.01047 | 0.000518 | 5.20% | 0.009907 | 0.010847 | 0.009797 | 10,056,839.00 |
| Jun 28 2024 | 0.009952 | -0.000451 | -4.34% | 0.010508 | 0.010649 | 0.009927 | 12,633,131.00 |
| Jun 27 2024 | 0.010403 | 0.000801 | 8.34% | 0.009603 | 0.011112 | 0.009528 | 11,469,105.00 |
| Jun 26 2024 | 0.009602 | -0.000258 | -2.62% | 0.009857 | 0.010085 | 0.009512 | 12,589,183.00 |
| Jun 25 2024 | 0.00986 | -0.000277 | -2.73% | 0.010168 | 0.01138 | 0.009418 | 13,299,968.00 |
| Jun 24 2024 | 0.010137 | -0.000567 | -5.30% | 0.010704 | 0.010785 | 0.009882 | 11,294,379.00 |
| Jun 23 2024 | 0.010704 | -0.000336 | -3.04% | 0.01107 | 0.011398 | 0.010588 | 11,273,880.00 |
| Jun 22 2024 | 0.01104 | 0.000072 | 0.66% | 0.010983 | 0.011289 | 0.010861 | 6,387,909.00 |
| Jun 21 2024 | 0.010968 | -0.000422 | -3.71% | 0.011366 | 0.011678 | 0.010734 | 10,109,024.00 |
| Jun 20 2024 | 0.01139 | 0.001347 | 13.41% | 0.010043 | 0.013188 | 0.009975 | 14,962,812.00 |
| Jun 19 2024 | 0.010043 | -0.000032 | -0.32% | 0.010075 | 0.010509 | 0.009694 | 10,340,908.00 |
| Jun 18 2024 | 0.010075 | -0.000891 | -8.13% | 0.010961 | 0.010967 | 0.009567 | 9,258,547.00 |
| Jun 17 2024 | 0.010966 | -0.0016 | -12.73% | 0.012618 | 0.012783 | 0.0109 | 15,147,633.00 |
| Jun 16 2024 | 0.012566 | -0.00000800 | -0.06% | 0.012609 | 0.015783 | 0.012279 | 10,861,870.00 |
| Jun 15 2024 | 0.012574 | 0.00183 | 17.03% | 0.01096 | 0.013086 | 0.010443 | 9,602,412.00 |
| Jun 14 2024 | 0.010744 | -0.001042 | -8.84% | 0.01172 | 0.011964 | 0.010347 | 10,211,995.00 |
| Jun 13 2024 | 0.011786 | -0.000857 | -6.78% | 0.012601 | 0.012703 | 0.011489 | 9,161,274.00 |
| Jun 12 2024 | 0.012643 | 0.00014 | 1.12% | 0.012543 | 0.013499 | 0.012072 | 10,126,324.00 |
| Jun 11 2024 | 0.012503 | -0.000262 | -2.05% | 0.013043 | 0.013145 | 0.012103 | 8,900,852.00 |
| Jun 10 2024 | 0.012765 | -0.000227 | -1.75% | 0.013025 | 0.013256 | 0.012264 | 12,782,811.00 |
| Jun 09 2024 | 0.012992 | -0.000075 | -0.57% | 0.013036 | 0.013503 | 0.012583 | 10,916,935.00 |
| Jun 08 2024 | 0.013067 | 0.000142 | 1.10% | 0.012939 | 0.013387 | 0.012694 | 5,306,940.00 |
| Jun 07 2024 | 0.012925 | -0.001775 | -12.07% | 0.0147 | 0.014851 | 0.0124 | 10,625,921.00 |
| Jun 06 2024 | 0.0147 | 0.00031 | 2.15% | 0.014395 | 0.015784 | 0.013749 | 10,176,223.00 |
| Jun 05 2024 | 0.01439 | -0.000913 | -5.97% | 0.015761 | 0.015761 | 0.01421 | 9,609,728.00 |
| Jun 04 2024 | 0.015303 | 0.001438 | 10.37% | 0.013865 | 0.016397 | 0.012201 | 11,077,059.00 |
| Jun 03 2024 | 0.013865 | 0.000304 | 2.24% | 0.013561 | 0.015072 | 0.011451 | 11,650,824.00 |
| Jun 02 2024 | 0.013561 | -0.000641 | -4.51% | 0.014234 | 0.014234 | 0.013236 | 9,242,155.00 |
| Jun 01 2024 | 0.014202 | -0.000758 | -5.07% | 0.014814 | 0.015165 | 0.013826 | 9,751,358.00 |
| May 31 2024 | 0.01496 | -0.000386 | -2.52% | 0.015331 | 0.015964 | 0.014186 | 9,633,731.00 |
| May 30 2024 | 0.015346 | 0.000359 | 2.40% | 0.014918 | 0.015405 | 0.013763 | 8,959,394.00 |
| May 29 2024 | 0.014987 | -0.001585 | -9.56% | 0.016572 | 0.016921 | 0.013866 | 13,123,667.00 |
| May 28 2024 | 0.016572 | -0.000996 | -5.67% | 0.01777 | 0.017916 | 0.016107 | 7,992,909.00 |
| May 27 2024 | 0.017568 | 0.000116 | 0.66% | 0.017815 | 0.018651 | 0.017023 | 9,888,507.00 |
| May 26 2024 | 0.017452 | -0.000477 | -2.66% | 0.018157 | 0.018157 | 0.0173 | 7,081,289.00 |
| May 25 2024 | 0.017929 | -0.00000200 | -0.01% | 0.01801 | 0.018878 | 0.017663 | 7,670,484.00 |
| May 24 2024 | 0.017931 | -0.00007 | -0.39% | 0.018001 | 0.0188 | 0.017182 | 7,861,889.00 |
| May 23 2024 | 0.018001 | -0.000947 | -5.00% | 0.019222 | 0.019557 | 0.017028 | 7,641,246.00 |
| May 22 2024 | 0.018948 | 0.000574 | 3.12% | 0.018251 | 0.019791 | 0.017 | 9,850,728.00 |
| May 21 2024 | 0.018374 | -0.000138 | -0.75% | 0.018482 | 0.021811 | 0.01797 | 7,730,282.00 |
| May 20 2024 | 0.018512 | 0.000261 | 1.43% | 0.018132 | 0.01951 | 0.017335 | 8,910,412.00 |
| May 19 2024 | 0.018251 | -0.00044 | -2.35% | 0.018962 | 0.019039 | 0.018 | 6,896,189.00 |
| May 18 2024 | 0.018691 | 0.001088 | 6.18% | 0.017644 | 0.0195 | 0.017419 | 7,275,418.00 |
| May 17 2024 | 0.017603 | -0.001259 | -6.67% | 0.019238 | 0.019384 | 0.017051 | 7,986,163.00 |
| May 16 2024 | 0.018862 | -0.000999 | -5.03% | 0.019861 | 0.020087 | 0.017849 | 6,594,285.00 |
| May 15 2024 | 0.019861 | 0.001433 | 7.78% | 0.018676 | 0.020399 | 0.018483 | 8,473,860.00 |
| May 14 2024 | 0.018428 | 0.000015 | 0.08% | 0.018723 | 0.020617 | 0.018007 | 8,020,523.00 |
| May 13 2024 | 0.018413 | 0.000343 | 1.90% | 0.018897 | 0.019233 | 0.016915 | 8,800,034.00 |
| May 12 2024 | 0.01807 | 0.001342 | 8.02% | 0.016501 | 0.018937 | 0.016337 | 7,627,917.00 |
| May 11 2024 | 0.016728 | -0.000188 | -1.11% | 0.017373 | 0.017589 | 0.016405 | 6,251,083.00 |
| May 10 2024 | 0.016916 | -0.000241 | -1.40% | 0.017111 | 0.021329 | 0.015808 | 8,973,377.00 |
| May 09 2024 | 0.017157 | 0.000891 | 5.48% | 0.016439 | 0.020911 | 0.01605 | 5,072,383.00 |
| May 08 2024 | 0.016266 | -0.001732 | -9.62% | 0.018112 | 0.018286 | 0.015784 | 6,712,822.00 |
| May 07 2024 | 0.017998 | -0.001183 | -6.17% | 0.019494 | 0.019704 | 0.017682 | 7,391,099.00 |
| May 06 2024 | 0.019181 | -0.001039 | -5.14% | 0.020111 | 0.023978 | 0.017678 | 9,810,992.00 |
| May 05 2024 | 0.02022 | -0.000302 | -1.47% | 0.020522 | 0.020737 | 0.018717 | 7,734,292.00 |
| May 04 2024 | 0.020522 | 0.001332 | 6.94% | 0.01919 | 0.021999 | 0.018655 | 7,905,842.00 |
| May 03 2024 | 0.01919 | 0.000916 | 5.01% | 0.018332 | 0.023128 | 0.0166 | 8,684,337.00 |
| May 02 2024 | 0.018274 | 0.000168 | 0.93% | 0.018106 | 0.018698 | 0.017615 | 6,820,487.00 |
| May 01 2024 | 0.018106 | 0.000892 | 5.18% | 0.017299 | 0.0187 | 0.01663 | 7,352,945.00 |
| Apr 30 2024 | 0.017214 | -0.000263 | -1.50% | 0.017291 | 0.018497 | 0.0164 | 7,920,310.00 |
| Apr 29 2024 | 0.017477 | -0.001047 | -5.65% | 0.018366 | 0.018917 | 0.017 | 14,262,947.00 |
| Apr 28 2024 | 0.018524 | -0.000018 | -0.10% | 0.018471 | 0.019731 | 0.01817 | 7,644,986.00 |
| Apr 27 2024 | 0.018542 | -0.001012 | -5.18% | 0.019817 | 0.019821 | 0.017673 | 8,218,371.00 |
| Apr 26 2024 | 0.019554 | -0.001758 | -8.25% | 0.021731 | 0.021765 | 0.019 | 6,504,491.00 |
| Apr 25 2024 | 0.021312 | -0.00055 | -2.52% | 0.022278 | 0.023015 | 0.020155 | 6,539,746.00 |
| Apr 24 2024 | 0.021862 | -0.00008 | -0.36% | 0.021873 | 0.023388 | 0.020649 | 7,390,694.00 |
| Apr 23 2024 | 0.021942 | 0.000183 | 0.84% | 0.021621 | 0.025621 | 0.020492 | 6,251,709.00 |
| Apr 22 2024 | 0.021759 | -0.001332 | -5.77% | 0.023876 | 0.024367 | 0.021471 | 11,878,509.00 |
| Apr 21 2024 | 0.023091 | 0.000122 | 0.53% | 0.022817 | 0.02499 | 0.021704 | 6,975,475.00 |
| Apr 20 2024 | 0.022969 | 0.003734 | 19.41% | 0.019346 | 0.026332 | 0.01894 | 7,798,635.00 |
| Apr 19 2024 | 0.019235 | -0.000556 | -2.81% | 0.019791 | 0.021 | 0.018315 | 8,515,112.00 |
| Apr 18 2024 | 0.019791 | 0.001346 | 7.30% | 0.018343 | 0.020773 | 0.01824 | 8,117,161.00 |
| Apr 17 2024 | 0.018445 | -0.000103 | -0.56% | 0.0188 | 0.019508 | 0.017173 | 8,324,018.00 |
| Apr 16 2024 | 0.018548 | -0.000644 | -3.36% | 0.01934 | 0.021281 | 0.017424 | 8,825,763.00 |
| Apr 15 2024 | 0.019192 | -0.000199 | -1.03% | 0.019521 | 0.023781 | 0.018094 | 18,952,919.00 |
| Apr 14 2024 | 0.019391 | 0.001622 | 9.13% | 0.018466 | 0.021 | 0.016669 | 8,958,526.00 |
| Apr 13 2024 | 0.017769 | -0.001007 | -5.36% | 0.018794 | 0.023854 | 0.0167 | 8,309,154.00 |
| Apr 12 2024 | 0.018776 | -0.001825 | -8.86% | 0.020467 | 0.021188 | 0.017 | 9,229,235.00 |
| Apr 11 2024 | 0.020601 | -0.000553 | -2.61% | 0.021263 | 0.021859 | 0.020001 | 8,193,065.00 |
| Apr 10 2024 | 0.021154 | -0.000612 | -2.81% | 0.02189 | 0.022824 | 0.020 | 8,522,296.00 |
| Apr 09 2024 | 0.021766 | -0.003879 | -15.13% | 0.025645 | 0.025645 | 0.021166 | 9,939,611.00 |
| Apr 08 2024 | 0.025645 | -0.000961 | -3.61% | 0.02664 | 0.027232 | 0.024 | 12,989,159.00 |
| Apr 07 2024 | 0.026606 | 0.000265 | 1.01% | 0.02661 | 0.0282 | 0.02133 | 8,685,208.00 |
| Apr 06 2024 | 0.026341 | -0.000991 | -3.63% | 0.027517 | 0.029483 | 0.02444 | 8,401,992.00 |
| Apr 05 2024 | 0.027332 | 0.000148 | 0.54% | 0.027309 | 0.029662 | 0.025014 | 10,624,405.00 |
| Apr 04 2024 | 0.027184 | 0.00127 | 4.90% | 0.025889 | 0.029347 | 0.0248 | 7,790,128.00 |
| Apr 03 2024 | 0.025914 | -0.001914 | -6.88% | 0.02781 | 0.028999 | 0.024853 | 7,111,390.00 |
| Apr 02 2024 | 0.027828 | -0.000843 | -2.94% | 0.028671 | 0.029198 | 0.025291 | 7,851,704.00 |
| Apr 01 2024 | 0.028671 | -0.003115 | -9.80% | 0.031342 | 0.032405 | 0.026772 | 7,228,053.00 |
| Mar 31 2024 | 0.031786 | -0.003776 | -10.62% | 0.035657 | 0.036714 | 0.030362 | 9,415,963.00 |
| Mar 30 2024 | 0.035562 | 0.002297 | 6.91% | 0.033499 | 0.038031 | 0.0324 | 8,519,430.00 |
