Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OOKIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.001885 | 0.000041 | 2.22% | 0.001839 | 0.001899 | 0.001802 | 606,672,308.00 |
| Jun 29 2024 | 0.001844 | -0.000039 | -2.07% | 0.001881 | 0.002018 | 0.001824 | 1,871,078,917.00 |
| Jun 28 2024 | 0.001883 | 0.000058 | 3.18% | 0.001822 | 0.002444 | 0.001811 | 6,883,497,601.00 |
| Jun 27 2024 | 0.001825 | 0.000076 | 4.35% | 0.001746 | 0.002097 | 0.001715 | 3,548,059,568.00 |
| Jun 26 2024 | 0.001749 | -0.000028 | -1.58% | 0.001776 | 0.0019 | 0.001723 | 1,162,528,710.00 |
| Jun 25 2024 | 0.001777 | 0.000036 | 2.07% | 0.00174 | 0.001799 | 0.001725 | 411,594,036.00 |
| Jun 24 2024 | 0.001741 | 0.000071 | 4.25% | 0.001669 | 0.001745 | 0.001605 | 544,730,467.00 |
| Jun 23 2024 | 0.00167 | -0.000092 | -5.22% | 0.001765 | 0.001841 | 0.001668 | 527,617,464.00 |
| Jun 22 2024 | 0.001762 | 0.000015 | 0.86% | 0.001744 | 0.002045 | 0.001703 | 1,033,624,207.00 |
| Jun 21 2024 | 0.001747 | 0.000017 | 0.98% | 0.001729 | 0.001771 | 0.001695 | 455,951,070.00 |
| Jun 20 2024 | 0.00173 | -0.000011 | -0.63% | 0.00175 | 0.001849 | 0.001718 | 683,145,416.00 |
| Jun 19 2024 | 0.001741 | 0.00000600 | 0.35% | 0.00174 | 0.001783 | 0.001714 | 514,683,921.00 |
| Jun 18 2024 | 0.001735 | -0.00011 | -5.96% | 0.001845 | 0.001854 | 0.00164 | 998,413,555.00 |
| Jun 17 2024 | 0.001845 | -0.000229 | -11.04% | 0.002074 | 0.00208 | 0.001834 | 863,636,264.00 |
| Jun 16 2024 | 0.002074 | 0.00000200 | 0.10% | 0.002068 | 0.00227 | 0.002036 | 1,333,674,989.00 |
| Jun 15 2024 | 0.002072 | 0.000044 | 2.17% | 0.002023 | 0.002109 | 0.002008 | 511,767,830.00 |
| Jun 14 2024 | 0.002028 | -0.000027 | -1.31% | 0.002056 | 0.002144 | 0.001958 | 699,297,633.00 |
| Jun 13 2024 | 0.002055 | -0.000115 | -5.30% | 0.002168 | 0.002185 | 0.002016 | 640,256,484.00 |
| Jun 12 2024 | 0.00217 | 0.000105 | 5.08% | 0.002066 | 0.002207 | 0.002062 | 483,483,217.00 |
| Jun 11 2024 | 0.002065 | -0.000089 | -4.13% | 0.002146 | 0.00217 | 0.002018 | 611,153,867.00 |
| Jun 10 2024 | 0.002154 | -0.000053 | -2.40% | 0.002213 | 0.00227 | 0.002133 | 942,496,604.00 |
| Jun 09 2024 | 0.002207 | 0.000102 | 4.85% | 0.002105 | 0.00235 | 0.00209 | 1,030,539,793.00 |
| Jun 08 2024 | 0.002105 | -0.000102 | -4.62% | 0.002209 | 0.002224 | 0.002076 | 460,433,495.00 |
| Jun 07 2024 | 0.002207 | -0.000195 | -8.12% | 0.002403 | 0.00246 | 0.002133 | 940,675,744.00 |
| Jun 06 2024 | 0.002402 | -0.000052 | -2.12% | 0.002432 | 0.002461 | 0.002369 | 903,849,605.00 |
| Jun 05 2024 | 0.002454 | 0.00000200 | 0.08% | 0.002456 | 0.002985 | 0.00243 | 2,729,723,982.00 |
| Jun 04 2024 | 0.002452 | 0.000105 | 4.47% | 0.002345 | 0.0025 | 0.002326 | 1,002,169,484.00 |
| Jun 03 2024 | 0.002347 | -0.00000300 | -0.13% | 0.002352 | 0.00247 | 0.002325 | 757,528,892.00 |
| Jun 02 2024 | 0.00235 | -0.000018 | -0.76% | 0.002368 | 0.002423 | 0.002331 | 602,386,669.00 |
| Jun 01 2024 | 0.002368 | -0.000052 | -2.15% | 0.002413 | 0.002449 | 0.002332 | 713,968,582.00 |
| May 31 2024 | 0.00242 | 0.000026 | 1.09% | 0.002389 | 0.00245 | 0.002351 | 829,328,951.00 |
| May 30 2024 | 0.002394 | 0.000054 | 2.31% | 0.002347 | 0.002463 | 0.00228 | 971,557,051.00 |
| May 29 2024 | 0.00234 | -0.00000100 | -0.04% | 0.002351 | 0.002524 | 0.002311 | 1,319,328,315.00 |
| May 28 2024 | 0.002341 | 0.000027 | 1.17% | 0.002321 | 0.002351 | 0.002253 | 502,287,726.00 |
| May 27 2024 | 0.002314 | 0.000034 | 1.49% | 0.002287 | 0.002368 | 0.002269 | 615,705,639.00 |
| May 26 2024 | 0.00228 | 0.00000100 | 0.04% | 0.002285 | 0.002434 | 0.002275 | 1,049,920,765.00 |
| May 25 2024 | 0.002279 | 0.00004 | 1.79% | 0.00224 | 0.00233 | 0.002232 | 474,786,838.00 |
| May 24 2024 | 0.002239 | 0.00000200 | 0.09% | 0.002235 | 0.002263 | 0.002155 | 342,175,008.00 |
| May 23 2024 | 0.002237 | -0.000078 | -3.37% | 0.002307 | 0.002331 | 0.002149 | 522,792,027.00 |
| May 22 2024 | 0.002315 | -0.000061 | -2.57% | 0.002378 | 0.002405 | 0.002273 | 462,569,337.00 |
| May 21 2024 | 0.002376 | -0.00000300 | -0.13% | 0.00237 | 0.002425 | 0.002315 | 849,330,680.00 |
| May 20 2024 | 0.002379 | 0.000031 | 1.32% | 0.002367 | 0.002577 | 0.002276 | 1,969,575,888.00 |
| May 19 2024 | 0.002348 | 0.000132 | 5.96% | 0.002218 | 0.002468 | 0.002173 | 2,702,036,609.00 |
| May 18 2024 | 0.002216 | -0.000024 | -1.07% | 0.002246 | 0.002343 | 0.002207 | 758,947,265.00 |
| May 17 2024 | 0.00224 | 0.000013 | 0.58% | 0.002223 | 0.002299 | 0.002175 | 713,769,280.00 |
| May 16 2024 | 0.002227 | -0.000074 | -3.22% | 0.002285 | 0.002356 | 0.002181 | 993,666,275.00 |
| May 15 2024 | 0.002301 | 0.000212 | 10.15% | 0.002088 | 0.002339 | 0.002081 | 963,885,273.00 |
| May 14 2024 | 0.002089 | -0.000078 | -3.60% | 0.002176 | 0.002381 | 0.002084 | 1,895,932,567.00 |
| May 13 2024 | 0.002167 | -0.00000300 | -0.14% | 0.002112 | 0.002197 | 0.002048 | 409,989,564.00 |
| May 12 2024 | 0.00217 | 0.000026 | 1.21% | 0.002145 | 0.002206 | 0.002139 | 248,885,050.00 |
| May 11 2024 | 0.002144 | 0.00000300 | 0.14% | 0.002141 | 0.002235 | 0.002141 | 289,616,674.00 |
| May 10 2024 | 0.002141 | -0.000105 | -4.67% | 0.002247 | 0.002278 | 0.002117 | 616,319,810.00 |
| May 09 2024 | 0.002246 | 0.000092 | 4.27% | 0.002155 | 0.002287 | 0.002146 | 379,465,996.00 |
| May 08 2024 | 0.002154 | -0.000096 | -4.27% | 0.002242 | 0.002268 | 0.00214 | 623,522,865.00 |
| May 07 2024 | 0.00225 | -0.000182 | -7.48% | 0.002433 | 0.002465 | 0.00224 | 935,002,322.00 |
| May 06 2024 | 0.002432 | 0.000027 | 1.12% | 0.0024 | 0.002635 | 0.002294 | 3,171,467,726.00 |
| May 05 2024 | 0.002405 | 0.000105 | 4.57% | 0.002308 | 0.002435 | 0.002265 | 804,952,008.00 |
| May 04 2024 | 0.0023 | 0.00003 | 1.32% | 0.00227 | 0.002339 | 0.002242 | 504,238,657.00 |
| May 03 2024 | 0.00227 | 0.000055 | 2.48% | 0.00221 | 0.002302 | 0.00217 | 560,145,451.00 |
| May 02 2024 | 0.002215 | 0.000084 | 3.94% | 0.002128 | 0.002244 | 0.002054 | 447,374,229.00 |
| May 01 2024 | 0.002131 | -0.00000400 | -0.19% | 0.002124 | 0.002148 | 0.001985 | 705,833,552.00 |
| Apr 30 2024 | 0.002135 | -0.000142 | -6.24% | 0.002275 | 0.002303 | 0.002035 | 1,097,407,393.00 |
| Apr 29 2024 | 0.002277 | -0.000017 | -0.74% | 0.002492 | 0.00253 | 0.001691 | 4,242,800,364.00 |
| Apr 28 2024 | 0.002294 | -0.000022 | -0.95% | 0.002312 | 0.002398 | 0.002275 | 838,228,326.00 |
| Apr 27 2024 | 0.002316 | 0.000026 | 1.14% | 0.002275 | 0.002343 | 0.002205 | 862,831,268.00 |
| Apr 26 2024 | 0.00229 | -0.000078 | -3.29% | 0.00237 | 0.00237 | 0.002225 | 974,780,099.00 |
| Apr 25 2024 | 0.002368 | 0.000066 | 2.87% | 0.002303 | 0.002413 | 0.002243 | 779,252,238.00 |
| Apr 24 2024 | 0.002302 | -0.000158 | -6.42% | 0.00246 | 0.00254 | 0.002266 | 896,379,918.00 |
| Apr 23 2024 | 0.00246 | 0.00000100 | 0.04% | 0.002492 | 0.00252 | 0.0024 | 648,597,602.00 |
| Apr 22 2024 | 0.002459 | -0.00000500 | -0.20% | 0.002511 | 0.002554 | 0.0024 | 1,852,777,118.00 |
| Apr 21 2024 | 0.002464 | 0.000023 | 0.94% | 0.002444 | 0.002564 | 0.00239 | 1,334,010,375.00 |
| Apr 20 2024 | 0.002441 | 0.000167 | 7.34% | 0.002271 | 0.002474 | 0.002236 | 1,061,841,906.00 |
| Apr 19 2024 | 0.002274 | -0.00000400 | -0.18% | 0.002283 | 0.00235 | 0.002101 | 1,073,342,766.00 |
| Apr 18 2024 | 0.002278 | 0.00004 | 1.79% | 0.002238 | 0.002326 | 0.0022 | 854,598,119.00 |
| Apr 17 2024 | 0.002238 | -0.000186 | -7.67% | 0.002428 | 0.002436 | 0.002201 | 1,628,914,779.00 |
| Apr 16 2024 | 0.002424 | 0.00018 | 8.02% | 0.002246 | 0.002792 | 0.002182 | 5,470,146,801.00 |
| Apr 15 2024 | 0.002244 | -0.000159 | -6.62% | 0.002382 | 0.002478 | 0.00219 | 1,904,133,258.00 |
| Apr 14 2024 | 0.002403 | 0.000207 | 9.43% | 0.002189 | 0.002432 | 0.002079 | 1,205,543,492.00 |
| Apr 13 2024 | 0.002196 | -0.000489 | -18.21% | 0.002687 | 0.002687 | 0.002001 | 1,826,640,793.00 |
| Apr 12 2024 | 0.002685 | -0.000548 | -16.95% | 0.003243 | 0.003322 | 0.00252 | 1,220,011,473.00 |
| Apr 11 2024 | 0.003233 | -0.00009 | -2.71% | 0.003326 | 0.003429 | 0.003203 | 754,427,603.00 |
| Apr 10 2024 | 0.003323 | 0.000019 | 0.58% | 0.003294 | 0.003363 | 0.0031 | 1,017,373,568.00 |
| Apr 09 2024 | 0.003304 | -0.000202 | -5.76% | 0.003509 | 0.003518 | 0.003219 | 1,018,645,942.00 |
| Apr 08 2024 | 0.003506 | 0.000137 | 4.07% | 0.003354 | 0.003585 | 0.00329 | 1,163,730,512.00 |
| Apr 07 2024 | 0.003369 | -0.00000500 | -0.15% | 0.003377 | 0.003512 | 0.003307 | 705,426,771.00 |
| Apr 06 2024 | 0.003374 | 0.000107 | 3.28% | 0.003263 | 0.003519 | 0.00323 | 832,189,349.00 |
| Apr 05 2024 | 0.003267 | -0.000129 | -3.80% | 0.003378 | 0.003625 | 0.003155 | 2,072,343,791.00 |
| Apr 04 2024 | 0.003396 | 0.000172 | 5.33% | 0.003211 | 0.003692 | 0.003119 | 1,411,899,403.00 |
| Apr 03 2024 | 0.003224 | -0.00015 | -4.45% | 0.003365 | 0.003576 | 0.003166 | 1,055,232,916.00 |
| Apr 02 2024 | 0.003374 | -0.000406 | -10.74% | 0.003774 | 0.003774 | 0.003282 | 1,717,208,687.00 |
