Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OBSRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.001824 | -0.00000400 | -0.22% | 0.001825 | 0.001843 | 0.001214 | 1,172,970.00 |
| May 10 2024 | 0.001828 | -0.000063 | -3.33% | 0.001887 | 0.001904 | 0.001205 | 1,283,551.00 |
| May 09 2024 | 0.001891 | 0.000668 | 54.57% | 0.001836 | 0.001901 | 0.001225 | 246,830.00 |
| May 08 2024 | 0.001223 | -0.000651 | -34.73% | 0.00187 | 0.00189 | 0.001218 | 4,796,808.00 |
| May 07 2024 | 0.001874 | -0.000021 | -1.11% | 0.001895 | 0.001931 | 0.001264 | 1,378,863.00 |
| May 06 2024 | 0.001896 | -0.000025 | -1.30% | 0.002056 | 0.002734 | 0.001266 | 322,283.00 |
| May 05 2024 | 0.00192 | 0.00000400 | 0.21% | 0.001917 | 0.001937 | 0.001263 | 376,522.00 |
| May 04 2024 | 0.001916 | 0.000028 | 1.48% | 0.001887 | 0.001933 | 0.001254 | 3,008,997.00 |
| May 03 2024 | 0.001888 | 0.000113 | 6.39% | 0.001774 | 0.0019 | 0.001182 | 5,869,450.00 |
| May 02 2024 | 0.001775 | 0.000021 | 1.20% | 0.001747 | 0.001788 | 0.001707 | 1,801,528.00 |
| May 01 2024 | 0.001753 | -0.000072 | -3.94% | 0.001819 | 0.001821 | 0.001153 | 2,314,147.00 |
| Apr 30 2024 | 0.001825 | -0.00009 | -4.70% | 0.001915 | 0.00194 | 0.001211 | 3,620,648.00 |
| Apr 29 2024 | 0.001915 | 0.000025 | 1.32% | 0.002056 | 0.002734 | 0.001244 | 3,793,454.00 |
| Apr 28 2024 | 0.00189 | -0.000014 | -0.74% | 0.001902 | 0.001928 | 0.00127 | 14,949,591.00 |
| Apr 27 2024 | 0.001904 | -0.00001 | -0.52% | 0.001912 | 0.001917 | 0.001257 | 13,216,214.00 |
| Apr 26 2024 | 0.001914 | -0.000021 | -1.09% | 0.001935 | 0.002591 | 0.001283 | 17,674,229.00 |
| Apr 25 2024 | 0.001935 | 0.00000900 | 0.47% | 0.001928 | 0.001945 | 0.001267 | 8,884,520.00 |
| Apr 24 2024 | 0.001926 | -0.000066 | -3.31% | 0.001992 | 0.002012 | 0.001907 | 16,263,550.00 |
| Apr 23 2024 | 0.001992 | -0.000015 | -0.75% | 0.002004 | 0.002665 | 0.001976 | 6,396,482.00 |
| Apr 22 2024 | 0.002006 | 0.000056 | 2.87% | 0.002056 | 0.002734 | 0.001972 | 9,259,903.00 |
| Apr 21 2024 | 0.00195 | -0.000647 | -24.92% | 0.002591 | 0.002628 | 0.001932 | 2,696,668.00 |
| Apr 20 2024 | 0.002597 | 0.000675 | 35.13% | 0.001915 | 0.002598 | 0.001898 | 4,238,079.00 |
| Apr 19 2024 | 0.001921 | 0.000016 | 0.84% | 0.001902 | 0.002619 | 0.001788 | 15,923,160.00 |
| Apr 18 2024 | 0.001905 | -0.000548 | -22.34% | 0.002451 | 0.002565 | 0.001825 | 10,028,192.00 |
| Apr 17 2024 | 0.002453 | 0.000541 | 28.32% | 0.001915 | 0.002572 | 0.001249 | 10,535,857.00 |
| Apr 16 2024 | 0.001912 | 0.00000800 | 0.42% | 0.001903 | 0.002547 | 0.001852 | 7,203,541.00 |
| Apr 15 2024 | 0.001903 | -0.000071 | -3.60% | 0.002056 | 0.002734 | 0.00187 | 3,621,919.00 |
| Apr 14 2024 | 0.001974 | 0.000039 | 2.02% | 0.00193 | 0.001975 | 0.001285 | 34,213,810.00 |
| Apr 13 2024 | 0.001935 | -0.000079 | -3.92% | 0.002013 | 0.002716 | 0.001848 | 49,426,439.00 |
| Apr 12 2024 | 0.002014 | -0.000088 | -4.19% | 0.0021 | 0.002848 | 0.001981 | 9,383,286.00 |
| Apr 11 2024 | 0.002102 | -0.000015 | -0.71% | 0.002117 | 0.002839 | 0.002087 | 5,878,873.00 |
| Apr 10 2024 | 0.002117 | 0.000041 | 1.98% | 0.002073 | 0.002844 | 0.002026 | 5,787,289.00 |
| Apr 09 2024 | 0.002075 | -0.000793 | -27.65% | 0.002864 | 0.00287 | 0.002067 | 7,025,786.00 |
| Apr 08 2024 | 0.002868 | 0.000091 | 3.28% | 0.002056 | 0.002907 | 0.002037 | 11,618,590.00 |
| Apr 07 2024 | 0.002777 | 0.000019 | 0.69% | 0.002756 | 0.00347 | 0.002073 | 74,578,124.00 |
| Apr 06 2024 | 0.002758 | 0.000039 | 1.43% | 0.002711 | 0.002784 | 0.002025 | 3,639,292.00 |
| Apr 05 2024 | 0.00272 | -0.000019 | -0.69% | 0.002056 | 0.002744 | 0.00198 | 5,793,734.00 |
| Apr 04 2024 | 0.002738 | 0.000754 | 38.00% | 0.001982 | 0.002772 | 0.001967 | 7,694,167.00 |
| Apr 03 2024 | 0.001984 | -0.000635 | -24.25% | 0.00262 | 0.002677 | 0.001958 | 14,437,834.00 |
| Apr 02 2024 | 0.002619 | -0.000176 | -6.30% | 0.002786 | 0.002786 | 0.001951 | 15,100,081.00 |
| Apr 01 2024 | 0.002795 | -0.000056 | -1.96% | 0.001713 | 0.003487 | 0.001256 | 33,151,292.00 |
| Mar 31 2024 | 0.002851 | -0.000632 | -18.14% | 0.002789 | 0.00356 | 0.00211 | 113,489,505.00 |
| Mar 30 2024 | 0.003483 | -0.000012 | -0.34% | 0.003493 | 0.004199 | 0.002095 | 259,609,030.00 |
| Mar 29 2024 | 0.003495 | 0.001372 | 64.63% | 0.002123 | 0.003498 | 0.002087 | 135,485,216.00 |
| Mar 28 2024 | 0.002123 | 0.000046 | 2.21% | 0.002085 | 0.002835 | 0.002069 | 15,414,789.00 |
| Mar 27 2024 | 0.002077 | -0.000723 | -25.82% | 0.0028 | 0.002826 | 0.001406 | 41,122,621.00 |
| Mar 26 2024 | 0.0028 | 0.000702 | 33.47% | 0.002093 | 0.002834 | 0.002082 | 9,846,105.00 |
| Mar 25 2024 | 0.002098 | 0.000078 | 3.86% | 0.001713 | 0.00276 | 0.001256 | 17,652,856.00 |
| Mar 24 2024 | 0.00202 | -0.000554 | -21.52% | 0.001922 | 0.00264 | 0.001915 | 1,570,425.00 |
| Mar 23 2024 | 0.002574 | 0.000671 | 35.26% | 0.001912 | 0.002589 | 0.001891 | 8,097,394.00 |
| Mar 22 2024 | 0.001903 | -0.000061 | -3.11% | 0.001965 | 0.002652 | 0.001869 | 3,778,752.00 |
| Mar 21 2024 | 0.001964 | -0.000071 | -3.49% | 0.002038 | 0.002717 | 0.001939 | 22,169,769.00 |
| Mar 20 2024 | 0.002035 | 0.000791 | 63.56% | 0.001243 | 0.002717 | 0.001238 | 43,862,089.00 |
| Mar 19 2024 | 0.001244 | -0.000789 | -38.80% | 0.002031 | 0.002044 | 0.001231 | 34,747,014.00 |
| Mar 18 2024 | 0.002033 | -0.000701 | -25.63% | 0.001713 | 0.002742 | 0.001256 | 13,674,928.00 |
| Mar 17 2024 | 0.002735 | 0.000778 | 39.75% | 0.001969 | 0.002746 | 0.001938 | 12,850,830.00 |
| Mar 16 2024 | 0.001957 | -0.000132 | -6.32% | 0.002087 | 0.002776 | 0.001955 | 6,782,388.00 |
| Mar 15 2024 | 0.002089 | -0.000055 | -2.57% | 0.001713 | 0.002777 | 0.001256 | 11,739,691.00 |
| Mar 14 2024 | 0.002144 | -0.000781 | -26.70% | 0.002192 | 0.002944 | 0.002059 | 16,812,066.00 |
| Mar 13 2024 | 0.002925 | 0.000781 | 36.41% | 0.002142 | 0.002948 | 0.00214 | 10,016,909.00 |
| Mar 12 2024 | 0.002144 | -0.000021 | -0.97% | 0.002893 | 0.002899 | 0.002077 | 8,641,422.00 |
| Mar 11 2024 | 0.002165 | 0.000093 | 4.49% | 0.001713 | 0.00291 | 0.001256 | 13,153,977.00 |
| Mar 10 2024 | 0.002071 | -0.000669 | -24.41% | 0.002739 | 0.002798 | 0.002056 | 3,645,565.00 |
| Mar 09 2024 | 0.002741 | 0.00000800 | 0.29% | 0.002733 | 0.002747 | 0.002722 | 0.00 |
| Mar 08 2024 | 0.002732 | 0.00072 | 35.77% | 0.00201 | 0.002779 | 0.002006 | 3,815,892.00 |
| Mar 07 2024 | 0.002013 | 0.00003 | 1.51% | 0.001979 | 0.002723 | 0.001972 | 11,751,479.00 |
| Mar 06 2024 | 0.001983 | 0.000052 | 2.69% | 0.001912 | 0.002692 | 0.001885 | 13,206,199.00 |
| Mar 05 2024 | 0.001931 | -0.000103 | -5.06% | 0.002049 | 0.002727 | 0.001821 | 47,474,292.00 |
| Mar 04 2024 | 0.002034 | -0.000485 | -19.25% | 0.001713 | 0.002716 | 0.001256 | 14,761,078.00 |
| Mar 03 2024 | 0.00252 | 0.000659 | 35.40% | 0.00248 | 0.00253 | 0.001851 | 27,938,664.00 |
| Mar 02 2024 | 0.001861 | -0.000015 | -0.80% | 0.001874 | 0.002499 | 0.001849 | 21,748,668.00 |
| Mar 01 2024 | 0.001876 | 0.000033 | 1.79% | 0.002448 | 0.002509 | 0.001829 | 6,424,918.00 |
| Feb 29 2024 | 0.001843 | -0.000031 | -1.65% | 0.001869 | 0.002535 | 0.001822 | 82,762,394.00 |
| Feb 28 2024 | 0.001875 | 0.000165 | 9.63% | 0.001711 | 0.00243 | 0.001702 | 47,616,722.00 |
| Feb 27 2024 | 0.00171 | 0.000074 | 4.52% | 0.002185 | 0.002304 | 0.001635 | 27,788,125.00 |
| Feb 26 2024 | 0.001636 | 0.000083 | 5.34% | 0.001713 | 0.002143 | 0.001256 | 2,034,716.00 |
| Feb 25 2024 | 0.001553 | 0.00000600 | 0.39% | 0.001547 | 0.002078 | 0.001543 | 3,574,225.00 |
| Feb 24 2024 | 0.001547 | 0.000021 | 1.38% | 0.001523 | 0.002046 | 0.001518 | 1,427,428.00 |
| Feb 23 2024 | 0.001526 | -0.000013 | -0.84% | 0.001539 | 0.002051 | 0.001516 | 8,059,353.00 |
| Feb 22 2024 | 0.001539 | -0.00002 | -1.28% | 0.001554 | 0.002076 | 0.001528 | 1,399,528.00 |
| Feb 21 2024 | 0.001559 | -0.000011 | -0.70% | 0.001568 | 0.001572 | 0.001521 | 1,411,304.00 |
| Feb 20 2024 | 0.001569 | 0.000016 | 1.03% | 0.001554 | 0.002095 | 0.001525 | 8,373,270.00 |
| Feb 19 2024 | 0.001553 | -0.000011 | -0.70% | 0.001713 | 0.002076 | 0.001256 | 1,838,602.00 |
| Feb 18 2024 | 0.001564 | 0.000012 | 0.77% | 0.001549 | 0.002079 | 0.001537 | 10,180,423.00 |
| Feb 17 2024 | 0.001552 | -0.000015 | -0.96% | 0.001565 | 0.002082 | 0.001523 | 2,885,135.00 |
| Feb 16 2024 | 0.001567 | 0.00000800 | 0.51% | 0.001558 | 0.002099 | 0.00155 | 26,299,194.00 |
| Feb 15 2024 | 0.001559 | -0.000516 | -24.87% | 0.002073 | 0.002099 | 0.001541 | 4,788,233.00 |
| Feb 14 2024 | 0.002075 | 0.000585 | 39.25% | 0.001492 | 0.002078 | 0.001478 | 7,197,358.00 |
| Feb 13 2024 | 0.00149 | -0.000011 | -0.73% | 0.001499 | 0.002009 | 0.001452 | 3,429,960.00 |
| Feb 12 2024 | 0.001501 | 0.000055 | 3.80% | 0.001713 | 0.001923 | 0.001256 | 2,258,748.00 |
| Feb 11 2024 | 0.001446 | 0.000011 | 0.77% | 0.001908 | 0.001939 | 0.001439 | 1,662,540.00 |
| Feb 10 2024 | 0.001435 | 0.00002 | 1.41% | 0.001417 | 0.0019 | 0.001413 | 1,847,831.00 |
