OLYUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.000877 | -0.000018 | -2.01% | 0.000897 | 0.000905 | 0.000874 | 0.00 |
Jun 27 2024 | 0.000895 | 0.00002 | 2.28% | 0.000876 | 0.000902 | 0.000874 | 0.00 |
Jun 26 2024 | 0.000875 | -0.00000700 | -0.79% | 0.000914 | 0.000914 | 0.000865 | 0.00 |
Jun 25 2024 | 0.000882 | 0.000011 | 1.26% | 0.000873 | 0.000891 | 0.000867 | 0.00 |
Jun 24 2024 | 0.000872 | -0.000017 | -1.91% | 0.000889 | 0.000892 | 0.000842 | 0.00 |
Jun 23 2024 | 0.000889 | -0.000019 | -2.09% | 0.000908 | 0.000915 | 0.000886 | 0.00 |
Jun 22 2024 | 0.000908 | -0.00000600 | -0.66% | 0.000915 | 0.000915 | 0.000904 | 0.00 |
Jun 21 2024 | 0.000915 | 0.00000100 | 0.11% | 0.000913 | 0.000922 | 0.000896 | 0.00 |
Jun 20 2024 | 0.000913 | -0.00001 | -1.08% | 0.000924 | 0.00094 | 0.000906 | 0.00 |
Jun 19 2024 | 0.000924 | 0.000019 | 2.10% | 0.000905 | 0.000932 | 0.000901 | 0.00 |
Jun 18 2024 | 0.000904 | -0.00000700 | -0.77% | 0.000914 | 0.000914 | 0.000878 | 0.00 |
Jun 17 2024 | 0.000911 | -0.00003 | -3.19% | 0.000954 | 0.000966 | 0.000903 | 0.00 |
Jun 16 2024 | 0.000941 | 0.000014 | 1.51% | 0.000926 | 0.000949 | 0.000921 | 0.00 |
Jun 15 2024 | 0.000927 | 0.000022 | 2.43% | 0.000905 | 0.000933 | 0.000903 | 0.00 |
Jun 14 2024 | 0.000905 | 0.00000200 | 0.22% | 0.000904 | 0.000917 | 0.000875 | 0.00 |
Jun 13 2024 | 0.000903 | -0.000023 | -2.48% | 0.000925 | 0.000925 | 0.000892 | 0.00 |
Jun 12 2024 | 0.000926 | 0.000016 | 1.76% | 0.00091 | 0.00095 | 0.000901 | 0.00 |
Jun 11 2024 | 0.00091 | -0.000044 | -4.62% | 0.000954 | 0.000954 | 0.000893 | 0.00 |
Jun 10 2024 | 0.000953 | -0.00001 | -1.04% | 0.000954 | 0.000966 | 0.000947 | 0.00 |
Jun 09 2024 | 0.000963 | 0.00000600 | 0.63% | 0.000957 | 0.000967 | 0.000953 | 0.00 |
Jun 08 2024 | 0.000957 | 0.00000100 | 0.10% | 0.000956 | 0.000964 | 0.000954 | 0.00 |
Jun 07 2024 | 0.000956 | -0.000035 | -3.53% | 0.000991 | 0.000998 | 0.000947 | 0.00 |
Jun 06 2024 | 0.000991 | -0.000014 | -1.39% | 0.001005 | 0.001008 | 0.000979 | 0.00 |
Jun 05 2024 | 0.001005 | 0.000014 | 1.41% | 0.000954 | 0.001011 | 0.000947 | 0.00 |
Jun 04 2024 | 0.000991 | 0.000013 | 1.33% | 0.000979 | 0.000996 | 0.000973 | 0.00 |
Jun 03 2024 | 0.000978 | -0.00000500 | -0.51% | 0.000982 | 0.001001 | 0.000977 | 0.00 |
Jun 02 2024 | 0.000983 | -0.00000900 | -0.91% | 0.000991 | 0.000997 | 0.000975 | 0.00 |
Jun 01 2024 | 0.000991 | 0.000013 | 1.33% | 0.000979 | 0.000995 | 0.000975 | 0.00 |
May 31 2024 | 0.000978 | 0.00000400 | 0.41% | 0.000974 | 0.000999 | 0.000968 | 0.00 |
May 30 2024 | 0.000974 | -0.00000500 | -0.51% | 0.000979 | 0.000993 | 0.000963 | 0.00 |
May 29 2024 | 0.000979 | -0.000021 | -2.10% | 0.000998 | 0.001009 | 0.000973 | 0.00 |
May 28 2024 | 0.001 | -0.000013 | -1.28% | 0.00101 | 0.00102 | 0.00098 | 0.00 |
May 27 2024 | 0.001012 | 0.000018 | 1.81% | 0.000954 | 0.001032 | 0.000947 | 0.00 |
May 26 2024 | 0.000994 | 0.00002 | 2.05% | 0.000975 | 0.001009 | 0.00097 | 0.00 |
May 25 2024 | 0.000974 | 0.00000500 | 0.52% | 0.000968 | 0.000981 | 0.000965 | 0.00 |
May 24 2024 | 0.00097 | -0.00000800 | -0.82% | 0.00098 | 0.000994 | 0.000945 | 0.00 |
May 23 2024 | 0.000977 | 0.00000400 | 0.41% | 0.000972 | 0.001025 | 0.000928 | 0.00 |
May 22 2024 | 0.000973 | -0.000013 | -1.32% | 0.000985 | 0.000991 | 0.00095 | 0.00 |
May 21 2024 | 0.000986 | 0.000034 | 3.57% | 0.000954 | 0.000997 | 0.000944 | 0.00 |
May 20 2024 | 0.000952 | 0.000154 | 19.30% | 0.000774 | 0.000958 | 0.00077 | 0.00 |
May 19 2024 | 0.000798 | -0.000015 | -1.85% | 0.000812 | 0.000816 | 0.000795 | 0.00 |
May 18 2024 | 0.000812 | 0.00000900 | 1.12% | 0.000804 | 0.000818 | 0.000803 | 0.00 |
May 17 2024 | 0.000803 | 0.000038 | 4.97% | 0.000765 | 0.000811 | 0.000763 | 0.00 |
May 16 2024 | 0.000765 | -0.000025 | -3.17% | 0.00079 | 0.000791 | 0.000761 | 0.00 |
May 15 2024 | 0.00079 | 0.00004 | 5.34% | 0.00075 | 0.000791 | 0.000745 | 0.00 |
May 14 2024 | 0.000749 | -0.000017 | -2.22% | 0.000766 | 0.000769 | 0.000744 | 0.00 |
May 13 2024 | 0.000767 | 0.00000500 | 0.66% | 0.000774 | 0.000783 | 0.00076 | 0.00 |
May 12 2024 | 0.000762 | 0.00000500 | 0.66% | 0.000757 | 0.000767 | 0.000755 | 0.00 |
May 11 2024 | 0.000756 | -0.00000025 | -0.03% | 0.000758 | 0.000765 | 0.000751 | 0.00 |
May 10 2024 | 0.000757 | -0.000032 | -4.06% | 0.000788 | 0.000794 | 0.000749 | 0.00 |
May 09 2024 | 0.000789 | 0.000016 | 2.07% | 0.000774 | 0.000795 | 0.000768 | 0.00 |
May 08 2024 | 0.000773 | -0.000012 | -1.53% | 0.000783 | 0.00079 | 0.000764 | 0.00 |
May 07 2024 | 0.000785 | -0.000013 | -1.63% | 0.000798 | 0.000814 | 0.000782 | 0.00 |
May 06 2024 | 0.000798 | -0.000017 | -2.09% | 0.002994 | 0.003009 | 0.000792 | 0.00 |
May 05 2024 | 0.000815 | 0.00000500 | 0.62% | 0.00081 | 0.000824 | 0.0008 | 0.00 |
May 04 2024 | 0.00081 | 0.00000300 | 0.37% | 0.000806 | 0.000823 | 0.000805 | 0.00 |
May 03 2024 | 0.000807 | 0.00003 | 3.86% | 0.000777 | 0.000813 | 0.00077 | 0.00 |
May 02 2024 | 0.000777 | 0.00000300 | 0.39% | 0.000774 | 0.000783 | 0.000753 | 0.00 |
May 01 2024 | 0.000775 | -0.000011 | -1.40% | 0.000783 | 0.000785 | 0.000732 | 0.00 |
Apr 30 2024 | 0.000786 | -0.00005 | -5.98% | 0.000834 | 0.000845 | 0.000759 | 0.00 |
Apr 29 2024 | 0.000836 | -0.002364 | -73.87% | 0.002994 | 0.003009 | 0.000812 | 0.00 |
Apr 28 2024 | 0.0032 | 0.000012 | 0.38% | 0.003188 | 0.00328 | 0.003183 | 0.00 |
Apr 27 2024 | 0.003188 | 0.000123 | 4.00% | 0.003069 | 0.003214 | 0.003019 | 0.00 |
Apr 26 2024 | 0.003066 | -0.000028 | -0.90% | 0.003092 | 0.003103 | 0.003042 | 0.00 |
Apr 25 2024 | 0.003094 | 0.000022 | 0.72% | 0.003077 | 0.003125 | 0.003011 | 0.00 |
Apr 24 2024 | 0.003072 | -0.000082 | -2.60% | 0.003158 | 0.003226 | 0.003042 | 0.00 |
Apr 23 2024 | 0.003155 | 0.000018 | 0.57% | 0.003136 | 0.003198 | 0.003092 | 0.00 |
Apr 22 2024 | 0.003137 | 0.000052 | 1.69% | 0.002994 | 0.003165 | 0.002961 | 0.00 |
Apr 21 2024 | 0.003085 | -0.00000400 | -0.13% | 0.003087 | 0.003132 | 0.003057 | 0.00 |
Apr 20 2024 | 0.003089 | 0.000082 | 2.73% | 0.002994 | 0.003108 | 0.002961 | 0.00 |
Apr 19 2024 | 0.003007 | 0.00000100 | 0.03% | 0.003 | 0.003061 | 0.002814 | 0.00 |
Apr 18 2024 | 0.003006 | 0.000083 | 2.84% | 0.00293 | 0.003033 | 0.002898 | 0.00 |
Apr 17 2024 | 0.002923 | -0.000101 | -3.34% | 0.003021 | 0.003057 | 0.002868 | 0.00 |
Apr 16 2024 | 0.003024 | -0.000016 | -0.53% | 0.003035 | 0.003062 | 0.00294 | 0.00 |
Apr 15 2024 | 0.00304 | -0.000058 | -1.87% | 0.003624 | 0.00365 | 0.002977 | 0.00 |
Apr 14 2024 | 0.003098 | 0.00013 | 4.39% | 0.002948 | 0.003108 | 0.002856 | 0.00 |
Apr 13 2024 | 0.002968 | -0.000211 | -6.64% | 0.003164 | 0.003233 | 0.002831 | 0.00 |
Apr 12 2024 | 0.003179 | -0.000259 | -7.54% | 0.003434 | 0.003482 | 0.003069 | 0.00 |
Apr 11 2024 | 0.003437 | -0.000032 | -0.92% | 0.003465 | 0.003544 | 0.003408 | 0.00 |
Apr 10 2024 | 0.003469 | 0.00003 | 0.87% | 0.003435 | 0.003486 | 0.003349 | 0.00 |
Apr 09 2024 | 0.003439 | -0.000181 | -5.00% | 0.003624 | 0.00365 | 0.003393 | 0.00 |
Apr 08 2024 | 0.00362 | 0.000234 | 6.92% | 0.003572 | 0.00365 | 0.003354 | 0.00 |
Apr 07 2024 | 0.003386 | 0.000091 | 2.76% | 0.003288 | 0.003389 | 0.00328 | 0.00 |
Apr 06 2024 | 0.003295 | 0.000036 | 1.10% | 0.003248 | 0.003326 | 0.003247 | 0.00 |
Apr 05 2024 | 0.003259 | -0.00000200 | -0.06% | 0.003264 | 0.003279 | 0.003157 | 0.00 |
Apr 04 2024 | 0.003261 | 0.00000900 | 0.28% | 0.003239 | 0.003375 | 0.00319 | 0.00 |
Apr 03 2024 | 0.003252 | 0.00004 | 1.25% | 0.003221 | 0.0033 | 0.003145 | 0.00 |
Apr 02 2024 | 0.003212 | -0.000232 | -6.74% | 0.003436 | 0.003436 | 0.003155 | 0.00 |
Apr 01 2024 | 0.003444 | -0.000125 | -3.50% | 0.003572 | 0.003572 | 0.003353 | 0.00 |
Mar 31 2024 | 0.00357 | 0.000132 | 3.83% | 0.003438 | 0.00358 | 0.003438 | 0.00 |
Mar 30 2024 | 0.003438 | -0.00000800 | -0.23% | 0.003441 | 0.003495 | 0.00342 | 0.00 |