Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OCTOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.410465 | 0.009833 | 2.45% | 0.400653 | 0.413332 | 0.399828 | 0.00 |
| Jun 14 2024 | 0.400632 | 0.000912 | 0.23% | 0.400153 | 0.406056 | 0.387318 | 0.00 |
| Jun 13 2024 | 0.39972 | -0.010191 | -2.49% | 0.409489 | 0.409809 | 0.394983 | 0.00 |
| Jun 12 2024 | 0.409911 | 0.007051 | 1.75% | 0.402995 | 0.420619 | 0.398966 | 0.00 |
| Jun 11 2024 | 0.40286 | -1.54 | -79.26% | 0.422335 | 0.422594 | 0.395408 | 0.00 |
| Jun 10 2024 | 1.94 | 1.52 | 355.52% | 0.423722 | 1.97 | 0.422224 | 30,658.00 |
| Jun 09 2024 | 0.426498 | 0.002476 | 0.58% | 0.423722 | 0.428053 | 0.422224 | 0.00 |
| Jun 08 2024 | 0.424023 | 0.000459 | 0.11% | 0.423379 | 0.426894 | 0.422458 | 0.00 |
| Jun 07 2024 | 0.423563 | -0.015481 | -3.53% | 0.43883 | 0.442005 | 0.419313 | 0.00 |
| Jun 06 2024 | 0.439044 | -1.61 | -78.57% | 0.445128 | 0.446511 | 0.433466 | 0.00 |
| Jun 05 2024 | 2.05 | 1.61 | 366.67% | 0.332786 | 2.06 | 0.33052 | 30,658.00 |
| Jun 04 2024 | 0.439047 | 0.005944 | 1.37% | 0.433649 | 0.441039 | 0.43086 | 0.00 |
| Jun 03 2024 | 0.433104 | -0.002111 | -0.49% | 0.434703 | 0.443228 | 0.432665 | 0.00 |
| Jun 02 2024 | 0.435214 | -0.003835 | -0.87% | 0.439048 | 0.441562 | 0.43189 | 0.00 |
| Jun 01 2024 | 0.43905 | 0.00575 | 1.33% | 0.433326 | 0.44058 | 0.431808 | 0.00 |
| May 31 2024 | 0.433299 | -0.01217 | -2.73% | 0.445301 | 0.447766 | 0.428619 | 0.00 |
| May 30 2024 | 0.445469 | -0.002251 | -0.50% | 0.447892 | 0.454367 | 0.440392 | 0.00 |
| May 29 2024 | 0.44772 | -0.009409 | -2.06% | 0.456648 | 0.461582 | 0.444887 | 0.00 |
| May 28 2024 | 0.457129 | -1.61 | -77.85% | 0.461964 | 0.466621 | 0.448318 | 0.00 |
| May 27 2024 | 2.06 | 1.61 | 353.68% | 0.332786 | 2.10 | 0.33052 | 30,658.00 |
| May 26 2024 | 0.454812 | 0.00921 | 2.07% | 0.445927 | 0.461359 | 0.443805 | 0.00 |
| May 25 2024 | 0.445602 | 0.107275 | 31.71% | 0.337682 | 0.447655 | 0.336761 | 0.00 |
| May 24 2024 | 0.338328 | -0.002627 | -0.77% | 0.342048 | 0.346978 | 0.329905 | 0.00 |
| May 23 2024 | 0.340955 | 0.001475 | 0.43% | 0.339058 | 0.357573 | 0.32387 | 0.00 |
| May 22 2024 | 0.33948 | -0.004556 | -1.32% | 0.343775 | 0.345895 | 0.331583 | 0.00 |
| May 21 2024 | 0.344036 | -1.60 | -82.26% | 0.332786 | 0.347909 | 0.329498 | 0.00 |
| May 20 2024 | 1.94 | 1.66 | 596.81% | 0.267328 | 1.95 | 0.260593 | 30,658.00 |
| May 19 2024 | 0.278367 | -0.005064 | -1.79% | 0.283297 | 0.284563 | 0.277448 | 0.00 |
| May 18 2024 | 0.283431 | 0.003199 | 1.14% | 0.280402 | 0.285516 | 0.280045 | 0.00 |
| May 17 2024 | 0.280232 | 0.013228 | 4.95% | 0.266917 | 0.282816 | 0.266138 | 0.00 |
| May 16 2024 | 0.267004 | -0.008558 | -3.11% | 0.275489 | 0.27585 | 0.265406 | 0.00 |
| May 15 2024 | 0.275562 | 0.01406 | 5.38% | 0.261794 | 0.275882 | 0.259808 | 0.00 |
| May 14 2024 | 0.261502 | -1.30 | -83.26% | 0.267328 | 0.268422 | 0.259536 | 0.00 |
| May 13 2024 | 1.56 | 1.30 | 487.87% | 0.269906 | 1.59 | 0.268741 | 30,658.00 |
| May 12 2024 | 0.265777 | 0.001826 | 0.69% | 0.264266 | 0.267613 | 0.263414 | 0.00 |
| May 11 2024 | 0.263951 | -0.000087 | -0.03% | 0.264335 | 0.266828 | 0.262119 | 0.00 |
| May 10 2024 | 0.264038 | -0.011283 | -4.10% | 0.274863 | 0.276914 | 0.261309 | 0.00 |
| May 09 2024 | 0.275321 | 0.005626 | 2.09% | 0.269906 | 0.277348 | 0.267857 | 0.00 |
| May 08 2024 | 0.269694 | -0.004115 | -1.50% | 0.273284 | 0.275562 | 0.266685 | 0.00 |
| May 07 2024 | 0.273809 | -1.35 | -83.16% | 0.278363 | 0.283891 | 0.272907 | 0.00 |
| May 06 2024 | 1.63 | 1.34 | 471.62% | 0.442553 | 1.70 | 0.437645 | 30,658.00 |
| May 05 2024 | 0.284463 | 0.001701 | 0.60% | 0.282686 | 0.287584 | 0.27899 | 0.00 |
| May 04 2024 | 0.282762 | 0.001047 | 0.37% | 0.281383 | 0.287235 | 0.280913 | 0.00 |
| May 03 2024 | 0.281716 | 0.010514 | 3.88% | 0.271196 | 0.283525 | 0.268608 | 0.00 |
| May 02 2024 | 0.271202 | 0.000904 | 0.33% | 0.269989 | 0.273294 | 0.262718 | 0.00 |
| May 01 2024 | 0.270298 | -0.003828 | -1.40% | 0.273182 | 0.273932 | 0.255303 | 0.00 |
| Apr 30 2024 | 0.274126 | -1.43 | -83.91% | 0.291078 | 0.294738 | 0.264701 | 0.00 |
| Apr 29 2024 | 1.70 | 1.41 | 475.13% | 0.442553 | 1.71 | 0.437645 | 30,658.00 |
| Apr 28 2024 | 0.296242 | 0.001087 | 0.37% | 0.295164 | 0.303644 | 0.294696 | 0.00 |
| Apr 27 2024 | 0.295155 | 0.011345 | 4.00% | 0.284101 | 0.297559 | 0.279456 | 0.00 |
| Apr 26 2024 | 0.283809 | -0.002619 | -0.91% | 0.286242 | 0.28721 | 0.281574 | 0.00 |
| Apr 25 2024 | 0.286428 | 0.00203 | 0.71% | 0.284823 | 0.289327 | 0.278735 | 0.00 |
| Apr 24 2024 | 0.284398 | -0.007638 | -2.62% | 0.292335 | 0.298646 | 0.2816 | 0.00 |
| Apr 23 2024 | 0.292036 | -1.40 | -82.78% | 0.290283 | 0.296003 | 0.28621 | 0.00 |
| Apr 22 2024 | 1.70 | 1.41 | 493.99% | 0.442553 | 1.71 | 0.437645 | 30,658.00 |
| Apr 21 2024 | 0.285567 | -0.000348 | -0.12% | 0.285739 | 0.289978 | 0.283024 | 0.00 |
| Apr 20 2024 | 0.285915 | -0.158568 | -35.67% | 0.442553 | 0.451123 | 0.284514 | 0.00 |
| Apr 19 2024 | 0.444483 | 0.000207 | 0.05% | 0.443509 | 0.452427 | 0.415916 | 0.00 |
| Apr 18 2024 | 0.444275 | 0.012217 | 2.83% | 0.433053 | 0.448256 | 0.428392 | 0.00 |
| Apr 17 2024 | 0.432058 | -0.014867 | -3.33% | 0.446603 | 0.451897 | 0.42391 | 0.00 |
| Apr 16 2024 | 0.446925 | -1.20 | -72.81% | 0.448613 | 0.452586 | 0.434574 | 0.00 |
| Apr 15 2024 | 1.64 | 1.19 | 258.90% | 0.456006 | 1.73 | 0.450386 | 30,658.00 |
| Apr 14 2024 | 0.457942 | 0.019249 | 4.39% | 0.435742 | 0.45941 | 0.422234 | 0.00 |
| Apr 13 2024 | 0.438693 | -0.031148 | -6.63% | 0.467678 | 0.477928 | 0.418509 | 0.00 |
| Apr 12 2024 | 0.46984 | -0.302108 | -39.14% | 0.771173 | 0.781929 | 0.453626 | 0.00 |
| Apr 11 2024 | 0.771948 | -0.007224 | -0.93% | 0.778271 | 0.795882 | 0.765308 | 0.00 |
| Apr 10 2024 | 0.779172 | 0.006794 | 0.88% | 0.77155 | 0.782929 | 0.752187 | 0.00 |
| Apr 09 2024 | 0.772377 | -1.19 | -60.54% | 0.813952 | 0.819727 | 0.762149 | 0.00 |
| Apr 08 2024 | 1.96 | 1.51 | 338.74% | 0.377005 | 1.97 | 0.321751 | 30,658.00 |
| Apr 07 2024 | 0.446171 | 0.168524 | 60.70% | 0.277001 | 0.446511 | 0.276325 | 0.00 |
| Apr 06 2024 | 0.277647 | 0.003072 | 1.12% | 0.27363 | 0.280248 | 0.273571 | 0.00 |
| Apr 05 2024 | 0.274576 | -0.000195 | -0.07% | 0.275004 | 0.276312 | 0.265998 | 0.00 |
| Apr 04 2024 | 0.274771 | -0.029241 | -9.62% | 0.302817 | 0.306014 | 0.271152 | 0.00 |
| Apr 03 2024 | 0.304012 | 0.003706 | 1.23% | 0.30112 | 0.308507 | 0.294031 | 0.00 |
| Apr 02 2024 | 0.300306 | -1.56 | -83.88% | 0.321245 | 0.321245 | 0.294961 | 0.00 |
| Apr 01 2024 | 1.86 | 1.49 | 394.30% | 0.377005 | 1.89 | 0.321751 | 30,658.00 |
| Mar 31 2024 | 0.37678 | 0.013915 | 3.83% | 0.362891 | 0.377901 | 0.362891 | 0.00 |
| Mar 30 2024 | 0.362865 | -0.059029 | -13.99% | 0.363216 | 0.36886 | 0.360999 | 0.00 |
| Mar 29 2024 | 0.421895 | -0.005812 | -1.36% | 0.427463 | 0.429812 | 0.416873 | 0.00 |
| Mar 28 2024 | 0.427706 | -0.019522 | -4.37% | 0.455023 | 0.455348 | 0.425356 | 7,029.00 |
| Mar 27 2024 | 0.447228 | 0.016852 | 3.92% | 0.430478 | 0.47088 | 0.418255 | 19,766.00 |
| Mar 26 2024 | 0.430376 | 0.000661 | 0.15% | 0.429908 | 0.483902 | 0.424101 | 20,392.00 |
| Mar 25 2024 | 0.429715 | -0.009185 | -2.09% | 0.497058 | 0.498839 | 0.425356 | 47,672.00 |
| Mar 24 2024 | 0.438901 | 0.006186 | 1.43% | 0.435019 | 0.440794 | 0.427348 | 29,208.00 |
| Mar 23 2024 | 0.432715 | -0.008487 | -1.92% | 0.442764 | 0.453011 | 0.426657 | 16,412.00 |
| Mar 22 2024 | 0.441202 | 0.004651 | 1.07% | 0.436985 | 0.445375 | 0.426673 | 28,793.00 |
| Mar 21 2024 | 0.436551 | -0.00663 | -1.50% | 0.441896 | 0.45211 | 0.431856 | 23,711.00 |
| Mar 20 2024 | 0.443181 | -0.001064 | -0.24% | 0.442317 | 0.463902 | 0.433833 | 23,157.00 |
| Mar 19 2024 | 0.444245 | 0.014244 | 3.31% | 0.429259 | 0.461618 | 0.420644 | 25,808.00 |
| Mar 18 2024 | 0.430001 | 0.004837 | 1.14% | 0.497058 | 1.92 | 0.423766 | 35,246.00 |
| Mar 17 2024 | 0.425164 | -0.011316 | -2.59% | 0.440103 | 0.441002 | 0.419487 | 27,844.00 |
| Mar 16 2024 | 0.43648 | 0.006229 | 1.45% | 0.430883 | 0.439777 | 0.421685 | 24,959.00 |
