OTACONETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.00000385 | 0.00000003 | 0.79% | 0.00000382 | 0.00000385 | 0.00000380 | 1.00 |
May 31 2024 | 0.00000382 | -0.00000048 | -11.16% | 0.00000430 | 0.00000453 | 0.00000382 | 13.00 |
May 30 2024 | 0.00000430 | -0.00000023 | -5.08% | 0.00000453 | 0.00000464 | 0.00000422 | 25.00 |
May 29 2024 | 0.00000453 | -0.00000005 | -1.09% | 0.00000458 | 0.00000458 | 0.00000453 | 0.00 |
May 28 2024 | 0.00000458 | 0.00000004 | 0.88% | 0.00000454 | 0.00000458 | 0.00000453 | 2.00 |
May 27 2024 | 0.00000454 | -0.00000002 | -0.44% | 0.00000456 | 0.00000462 | 0.00000454 | 1.00 |
May 26 2024 | 0.00000456 | -0.00000018 | -3.80% | 0.00000474 | 0.00000477 | 0.00000456 | 1.00 |
May 25 2024 | 0.00000474 | 0.00 | 0.00% | 0.00000474 | 0.00000479 | 0.00000473 | 1.00 |
May 24 2024 | 0.00000474 | 0.00000008 | 1.72% | 0.00000460 | 0.00000517 | 0.00000460 | 21.00 |
May 23 2024 | 0.00000466 | -0.00000055 | -10.56% | 0.00000521 | 0.00000521 | 0.00000466 | 14.00 |
May 22 2024 | 0.00000521 | 0.00000008 | 1.56% | 0.00000513 | 0.00000521 | 0.00000502 | 3.00 |
May 21 2024 | 0.00000513 | 0.00 | 0.00% | 0.00000513 | 0.00000522 | 0.00000511 | 4.00 |
May 20 2024 | 0.00000513 | -0.00000040 | -7.23% | 0.00000550 | 0.00000550 | 0.00000513 | 1.00 |
May 19 2024 | 0.00000553 | -0.00000015 | -2.64% | 0.00000568 | 0.00000568 | 0.00000551 | 3.00 |
May 18 2024 | 0.00000568 | -0.00000004 | -0.70% | 0.00000573 | 0.00000573 | 0.00000565 | 0.00 |
May 17 2024 | 0.00000572 | -0.00000003 | -0.52% | 0.00000575 | 0.00000575 | 0.00000567 | 1.00 |
May 16 2024 | 0.00000575 | -0.00000019 | -3.20% | 0.00000594 | 0.00000594 | 0.00000570 | 3.00 |
May 15 2024 | 0.00000594 | 0.00000002 | 0.34% | 0.00000592 | 0.00000594 | 0.00000581 | 5.00 |
May 14 2024 | 0.00000592 | 0.00000008 | 1.37% | 0.00000584 | 0.00000611 | 0.00000572 | 13.00 |
May 13 2024 | 0.00000584 | 0.00000001 | 0.17% | 0.00000581 | 0.00000584 | 0.00000581 | 0.00 |
May 12 2024 | 0.00000583 | -0.00000023 | -3.80% | 0.00000606 | 0.00000609 | 0.00000583 | 2.00 |
May 11 2024 | 0.00000606 | -0.00000001 | -0.16% | 0.00000607 | 0.00000607 | 0.00000601 | 1.00 |
May 10 2024 | 0.00000607 | -0.00000005 | -0.82% | 0.00000612 | 0.00000612 | 0.00000602 | 2.00 |
May 09 2024 | 0.00000612 | -0.00000003 | -0.49% | 0.00000615 | 0.00000620 | 0.00000609 | 5.00 |
May 08 2024 | 0.00000615 | -0.00000017 | -2.69% | 0.00000638 | 0.00000638 | 0.00000601 | 6.00 |
May 07 2024 | 0.00000632 | -0.00000016 | -2.47% | 0.00000648 | 0.00000648 | 0.00000632 | 4.00 |
May 06 2024 | 0.00000648 | 0.00000007 | 1.09% | 0.00000615 | 0.00000661 | 0.00000615 | 9.00 |
May 05 2024 | 0.00000641 | 0.00000041 | 6.83% | 0.00000600 | 0.00000641 | 0.00000596 | 20.00 |
May 04 2024 | 0.00000600 | 0.00000016 | 2.74% | 0.00000584 | 0.00000603 | 0.00000574 | 4.00 |
May 03 2024 | 0.00000584 | 0.00000007 | 1.21% | 0.00000577 | 0.00000584 | 0.00000577 | 0.00 |
May 02 2024 | 0.00000577 | 0.00 | 0.00% | 0.00000577 | 0.00000646 | 0.00000574 | 22.00 |
May 01 2024 | 0.00000577 | 0.00000016 | 2.85% | 0.00000561 | 0.00000594 | 0.00000561 | 11.00 |
Apr 30 2024 | 0.00000561 | 0.00000012 | 2.19% | 0.00000549 | 0.00000582 | 0.00000549 | 1.00 |
Apr 29 2024 | 0.00000549 | 0.00000013 | 2.43% | 0.00000495 | 0.00000549 | 0.00000482 | 11.00 |
Apr 28 2024 | 0.00000536 | -0.00000004 | -0.74% | 0.00000540 | 0.00000544 | 0.00000536 | 2.00 |
Apr 27 2024 | 0.00000540 | -0.00000002 | -0.37% | 0.00000542 | 0.00000545 | 0.00000540 | 1.00 |
Apr 26 2024 | 0.00000542 | -0.00000002 | -0.37% | 0.00000544 | 0.00000551 | 0.00000542 | 5.00 |
Apr 25 2024 | 0.00000544 | -0.00000001 | -0.18% | 0.00000544 | 0.00000547 | 0.00000541 | 1.00 |
Apr 24 2024 | 0.00000545 | -0.00000036 | -6.20% | 0.00000581 | 0.00000585 | 0.00000545 | 7.00 |
Apr 23 2024 | 0.00000581 | -0.00000007 | -1.19% | 0.00000588 | 0.00000588 | 0.00000581 | 0.00 |
Apr 22 2024 | 0.00000588 | -0.00000006 | -1.01% | 0.00000595 | 0.00000595 | 0.00000585 | 3.00 |
Apr 21 2024 | 0.00000594 | -0.00000006 | -1.00% | 0.00000600 | 0.00000602 | 0.00000593 | 7.00 |
Apr 20 2024 | 0.00000600 | 0.00000005 | 0.84% | 0.00000595 | 0.00000607 | 0.00000593 | 11.00 |
Apr 19 2024 | 0.00000595 | 0.00000001 | 0.17% | 0.00000594 | 0.00000599 | 0.00000591 | 5.00 |
Apr 18 2024 | 0.00000594 | -0.00000011 | -1.82% | 0.00000605 | 0.00000605 | 0.00000592 | 2.00 |
Apr 17 2024 | 0.00000605 | -0.00000010 | -1.63% | 0.00000615 | 0.00000623 | 0.00000605 | 8.00 |
Apr 16 2024 | 0.00000615 | -0.00000032 | -4.95% | 0.00000647 | 0.00000647 | 0.00000615 | 13.00 |
Apr 15 2024 | 0.00000647 | -0.00000026 | -3.86% | 0.00000661 | 0.00000666 | 0.00000646 | 7.00 |
Apr 14 2024 | 0.00000673 | -0.00000019 | -2.75% | 0.00000692 | 0.00000713 | 0.00000673 | 19.00 |
Apr 13 2024 | 0.00000692 | -0.00000037 | -5.08% | 0.00000729 | 0.00000730 | 0.00000692 | 8.00 |
Apr 12 2024 | 0.00000729 | -0.00000018 | -2.41% | 0.00000747 | 0.00000747 | 0.00000726 | 6.00 |
Apr 11 2024 | 0.00000747 | -0.00000008 | -1.06% | 0.00000755 | 0.00000756 | 0.00000747 | 1.00 |
Apr 10 2024 | 0.00000755 | -0.00000031 | -3.94% | 0.00000786 | 0.00000786 | 0.00000755 | 6.00 |
Apr 09 2024 | 0.00000786 | -0.00000001 | -0.13% | 0.00000787 | 0.00000792 | 0.00000780 | 6.00 |
Apr 08 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000800 | 0.00000800 | 0.00000783 | 15.00 |
Apr 07 2024 | 0.00000801 | -0.00000016 | -1.96% | 0.00000817 | 0.00000828 | 0.00000801 | 7.00 |
Apr 06 2024 | 0.00000817 | -0.00000003 | -0.37% | 0.00000820 | 0.00000836 | 0.00000812 | 4.00 |
Apr 05 2024 | 0.00000820 | 0.00000008 | 0.99% | 0.00000812 | 0.00000834 | 0.00000811 | 5.00 |
Apr 04 2024 | 0.00000812 | 0.00000035 | 4.50% | 0.00000777 | 0.00000812 | 0.00000771 | 11.00 |
Apr 03 2024 | 0.00000777 | 0.00000030 | 4.02% | 0.00000747 | 0.00000777 | 0.00000733 | 13.00 |
Apr 02 2024 | 0.00000747 | -0.00000019 | -2.48% | 0.00000766 | 0.00000767 | 0.00000747 | 3.00 |
Apr 01 2024 | 0.00000766 | -0.00000028 | -3.53% | 0.00000789 | 0.00000789 | 0.00000763 | 5.00 |
Mar 31 2024 | 0.00000794 | 0.00000001 | 0.13% | 0.00000792 | 0.00000796 | 0.00000789 | 1.00 |
Mar 30 2024 | 0.00000793 | 0.00000004 | 0.51% | 0.00000780 | 0.00000799 | 0.00000780 | 7.00 |
Mar 29 2024 | 0.00000789 | -0.00000027 | -3.31% | 0.00000816 | 0.00000816 | 0.00000783 | 15.00 |
Mar 28 2024 | 0.00000816 | -0.00000012 | -1.45% | 0.00000828 | 0.00000840 | 0.00000803 | 14.00 |
Mar 27 2024 | 0.00000828 | -0.00000036 | -4.17% | 0.00000864 | 0.00000865 | 0.00000828 | 12.00 |
Mar 26 2024 | 0.00000864 | -0.00000031 | -3.46% | 0.00000895 | 0.00000900 | 0.00000864 | 7.00 |
Mar 25 2024 | 0.00000895 | -0.00000009 | -1.00% | 0.00000943 | 0.00001 | 0.00000895 | 6.00 |
Mar 24 2024 | 0.00000904 | 0.00000010 | 1.12% | 0.00000894 | 0.00000993 | 0.00000894 | 7.00 |
Mar 23 2024 | 0.00000894 | 0.00000027 | 3.11% | 0.00000871 | 0.00000895 | 0.00000853 | 22.00 |
Mar 22 2024 | 0.00000867 | -0.00000300 | -25.82% | 0.000012 | 0.000012 | 0.00000842 | 25.00 |
Mar 21 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
Mar 20 2024 | 0.000012 | 0.00000018 | 1.57% | 0.000012 | 0.000012 | 0.000011 | 2.00 |
Mar 19 2024 | 0.000011 | 0.00000100 | 9.59% | 0.00001 | 0.000013 | 0.00000902 | 8.00 |
Mar 18 2024 | 0.00001 | -0.00000100 | -8.70% | 0.000011 | 0.000014 | 0.00000959 | 13.00 |
Mar 17 2024 | 0.000011 | 0.00000067 | 6.19% | 0.000011 | 0.000015 | 0.00001 | 12.00 |
Mar 16 2024 | 0.000011 | -0.00000100 | -8.44% | 0.000012 | 0.000013 | 0.00000915 | 15.00 |
Mar 15 2024 | 0.000012 | 0.00000100 | 9.44% | 0.000011 | 0.000013 | 0.00001 | 5.00 |
Mar 14 2024 | 0.000011 | -0.00000100 | -8.42% | 0.000012 | 0.000012 | 0.00000952 | 9.00 |
Mar 13 2024 | 0.000012 | 0.00000300 | 34.76% | 0.00000863 | 0.000014 | 0.00000851 | 42.00 |
Mar 12 2024 | 0.00000863 | 0.00000014 | 1.65% | 0.00000849 | 0.00000876 | 0.00000839 | 26.00 |
Mar 11 2024 | 0.00000849 | 0.00000100 | 14.16% | 0.00000720 | 0.00000849 | 0.00000717 | 40.00 |
Mar 10 2024 | 0.00000706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 09 2024 | 0.00000706 | -0.00000012 | -1.67% | 0.00000718 | 0.00000718 | 0.00000693 | 12.00 |
Mar 08 2024 | 0.00000718 | -0.00000036 | -4.77% | 0.00000754 | 0.00000754 | 0.00000718 | 15.00 |
Mar 07 2024 | 0.00000754 | -0.00000038 | -4.80% | 0.00000792 | 0.00000793 | 0.00000747 | 22.00 |
Mar 06 2024 | 0.00000792 | -0.00000014 | -1.74% | 0.00000806 | 0.00000815 | 0.00000787 | 20.00 |
Mar 05 2024 | 0.00000806 | -0.00000034 | -4.05% | 0.00000840 | 0.00000840 | 0.00000806 | 9.00 |
Mar 04 2024 | 0.00000840 | 0.00000021 | 2.56% | 0.00000822 | 0.00000840 | 0.00000822 | 3.00 |
Mar 03 2024 | 0.00000819 | 0.00000017 | 2.12% | 0.00000802 | 0.00000834 | 0.00000800 | 21.00 |
Mar 02 2024 | 0.00000802 | -0.00000006 | -0.74% | 0.00000808 | 0.00000814 | 0.00000792 | 14.00 |