OTACONUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.00801 | 0.00000600 | 0.07% | 0.0104 | 0.010401 | 0.007974 | 0.00 |
Jun 30 2024 | 0.008004 | 0.000148 | 1.88% | 0.007861 | 0.008046 | 0.007807 | 0.00 |
Jun 29 2024 | 0.007856 | -0.00000700 | -0.09% | 0.007863 | 0.007927 | 0.007845 | 0.00 |
Jun 28 2024 | 0.007863 | -0.000159 | -1.98% | 0.008036 | 0.008113 | 0.007835 | 0.00 |
Jun 27 2024 | 0.008023 | 0.000178 | 2.27% | 0.007849 | 0.008081 | 0.007836 | 0.00 |
Jun 26 2024 | 0.007845 | -0.000063 | -0.80% | 0.0104 | 0.010401 | 0.007749 | 0.00 |
Jun 25 2024 | 0.007908 | 0.000162 | 2.10% | 0.007753 | 0.007981 | 0.007705 | 0.00 |
Jun 24 2024 | 0.007746 | -0.000084 | -1.07% | 0.007828 | 0.007854 | 0.007417 | 0.00 |
Jun 23 2024 | 0.00783 | -0.000241 | -2.99% | 0.008071 | 0.008127 | 0.007807 | 0.00 |
Jun 22 2024 | 0.008071 | -0.000828 | -9.30% | 0.008905 | 0.008909 | 0.00805 | 2.00 |
Jun 21 2024 | 0.008899 | 0.000538 | 6.44% | 0.008355 | 0.008935 | 0.008202 | 1.00 |
Jun 20 2024 | 0.008361 | -0.0002 | -2.34% | 0.008739 | 0.008763 | 0.008295 | 2.00 |
Jun 19 2024 | 0.008561 | 0.000177 | 2.12% | 0.008387 | 0.008675 | 0.00835 | 0.00 |
Jun 18 2024 | 0.008383 | -0.001989 | -19.18% | 0.0104 | 0.010401 | 0.008099 | 9.00 |
Jun 17 2024 | 0.010372 | -0.000632 | -5.74% | 0.018818 | 0.019059 | 0.010366 | 1.00 |
Jun 16 2024 | 0.011004 | 0.000131 | 1.20% | 0.010866 | 0.011095 | 0.010709 | 0.00 |
Jun 15 2024 | 0.010873 | 0.000226 | 2.12% | 0.010543 | 0.011173 | 0.010522 | 3.00 |
Jun 14 2024 | 0.010647 | 0.000406 | 3.97% | 0.010252 | 0.011413 | 0.010203 | 8.00 |
Jun 13 2024 | 0.010241 | -0.000368 | -3.47% | 0.010598 | 0.010606 | 0.010188 | 0.00 |
Jun 12 2024 | 0.010609 | 0.000427 | 4.20% | 0.010185 | 0.010742 | 0.010083 | 0.00 |
Jun 11 2024 | 0.010182 | -0.000927 | -8.34% | 0.011114 | 0.011121 | 0.010062 | 3.00 |
Jun 10 2024 | 0.011109 | -0.000448 | -3.88% | 0.018818 | 0.019059 | 0.010781 | 6.00 |
Jun 09 2024 | 0.011557 | -0.000228 | -1.93% | 0.011776 | 0.011808 | 0.011493 | 2.00 |
Jun 08 2024 | 0.011785 | 0.000123 | 1.06% | 0.011656 | 0.011785 | 0.011558 | 0.00 |
Jun 07 2024 | 0.011661 | -0.00035 | -2.91% | 0.012006 | 0.012125 | 0.011508 | 0.00 |
Jun 06 2024 | 0.012011 | -0.000014 | -0.12% | 0.012023 | 0.012099 | 0.011859 | 1.00 |
Jun 05 2024 | 0.012025 | -0.001359 | -10.15% | 0.018818 | 0.019059 | 0.01159 | 12.00 |
Jun 04 2024 | 0.013384 | -0.000082 | -0.61% | 0.013483 | 0.013546 | 0.012947 | 3.00 |
Jun 03 2024 | 0.013466 | -0.001275 | -8.65% | 0.014724 | 0.01501 | 0.013453 | 6.00 |
Jun 02 2024 | 0.014741 | 0.000061 | 0.42% | 0.014681 | 0.014912 | 0.014516 | 1.00 |
Jun 01 2024 | 0.014681 | 0.000305 | 2.12% | 0.014376 | 0.014732 | 0.014313 | 1.00 |
May 31 2024 | 0.014376 | -0.001733 | -10.76% | 0.016103 | 0.016377 | 0.014283 | 13.00 |
May 30 2024 | 0.016109 | -0.000947 | -5.55% | 0.017063 | 0.017332 | 0.015831 | 25.00 |
May 29 2024 | 0.017056 | -0.000551 | -3.13% | 0.017588 | 0.017779 | 0.017041 | 0.00 |
May 28 2024 | 0.017607 | -0.000072 | -0.41% | 0.017638 | 0.017973 | 0.017268 | 2.00 |
May 27 2024 | 0.017679 | 0.000238 | 1.36% | 0.018818 | 0.019059 | 0.01753 | 1.00 |
May 26 2024 | 0.017441 | -0.000321 | -1.81% | 0.017776 | 0.01843 | 0.017413 | 1.00 |
May 25 2024 | 0.017763 | 0.000085 | 0.48% | 0.017643 | 0.018033 | 0.017558 | 1.00 |
May 24 2024 | 0.017677 | 0.000163 | 0.93% | 0.017344 | 0.017897 | 0.016837 | 21.00 |
May 23 2024 | 0.017514 | -0.001982 | -10.17% | 0.019472 | 0.019673 | 0.017481 | 14.00 |
May 22 2024 | 0.019496 | 0.000042 | 0.22% | 0.01944 | 0.01962 | 0.018348 | 3.00 |
May 21 2024 | 0.019454 | 0.000676 | 3.60% | 0.018818 | 0.01975 | 0.01856 | 4.00 |
May 20 2024 | 0.018779 | 0.00181 | 10.67% | 0.018177 | 0.018899 | 0.015983 | 1.00 |
May 19 2024 | 0.016968 | -0.000777 | -4.38% | 0.017737 | 0.017759 | 0.016851 | 3.00 |
May 18 2024 | 0.017746 | 0.000077 | 0.44% | 0.017711 | 0.017839 | 0.017534 | 0.00 |
May 17 2024 | 0.017669 | 0.000746 | 4.41% | 0.016918 | 0.017796 | 0.016772 | 1.00 |
May 16 2024 | 0.016923 | -0.00112 | -6.21% | 0.018038 | 0.018062 | 0.01676 | 3.00 |
May 15 2024 | 0.018043 | 0.000978 | 5.73% | 0.017084 | 0.018064 | 0.016774 | 5.00 |
May 14 2024 | 0.017065 | -0.000155 | -0.90% | 0.017209 | 0.017279 | 0.016498 | 13.00 |
May 13 2024 | 0.01722 | 0.00014 | 0.82% | 0.018177 | 0.018332 | 0.017034 | 0.00 |
May 12 2024 | 0.01708 | -0.000552 | -3.13% | 0.017653 | 0.017911 | 0.017076 | 2.00 |
May 11 2024 | 0.017632 | -0.000035 | -0.20% | 0.017686 | 0.017817 | 0.017365 | 1.00 |
May 10 2024 | 0.017667 | -0.000907 | -4.88% | 0.018542 | 0.018681 | 0.017425 | 2.00 |
May 09 2024 | 0.018573 | 0.00029 | 1.59% | 0.018297 | 0.018741 | 0.018141 | 5.00 |
May 08 2024 | 0.018283 | -0.000792 | -4.15% | 0.019219 | 0.019279 | 0.017962 | 6.00 |
May 07 2024 | 0.019075 | -0.00081 | -4.07% | 0.019883 | 0.020121 | 0.019012 | 4.00 |
May 06 2024 | 0.019885 | -0.000215 | -1.07% | 0.018177 | 0.02031 | 0.017976 | 9.00 |
May 05 2024 | 0.020099 | 0.001398 | 7.48% | 0.018696 | 0.020166 | 0.018452 | 20.00 |
May 04 2024 | 0.018701 | 0.000566 | 3.12% | 0.018114 | 0.018963 | 0.017812 | 4.00 |
May 03 2024 | 0.018135 | 0.000886 | 5.14% | 0.017249 | 0.018252 | 0.017187 | 0.00 |
May 02 2024 | 0.017249 | 0.000058 | 0.34% | 0.017172 | 0.017669 | 0.016709 | 22.00 |
May 01 2024 | 0.017192 | 0.00024 | 1.42% | 0.016893 | 0.017391 | 0.015788 | 11.00 |
Apr 30 2024 | 0.016952 | -0.000701 | -3.97% | 0.017615 | 0.018779 | 0.016824 | 1.00 |
Apr 29 2024 | 0.017652 | 0.000149 | 0.85% | 0.018177 | 0.018332 | 0.015254 | 11.00 |
Apr 28 2024 | 0.017503 | -0.000066 | -0.38% | 0.017569 | 0.01812 | 0.017431 | 2.00 |
Apr 27 2024 | 0.017569 | 0.000613 | 3.61% | 0.016973 | 0.01781 | 0.016696 | 1.00 |
Apr 26 2024 | 0.016956 | -0.00022 | -1.28% | 0.017164 | 0.017358 | 0.01691 | 5.00 |
Apr 25 2024 | 0.017176 | 0.00009 | 0.53% | 0.017079 | 0.017322 | 0.016747 | 1.00 |
Apr 24 2024 | 0.017085 | -0.001618 | -8.65% | 0.018722 | 0.019073 | 0.016948 | 7.00 |
Apr 23 2024 | 0.018703 | -0.00012 | -0.64% | 0.018815 | 0.019153 | 0.018424 | 0.00 |
Apr 22 2024 | 0.018822 | 0.000125 | 0.67% | 0.018177 | 0.019186 | 0.017976 | 3.00 |
Apr 21 2024 | 0.018698 | -0.000212 | -1.12% | 0.018898 | 0.018955 | 0.018625 | 7.00 |
Apr 20 2024 | 0.01891 | 0.000653 | 3.58% | 0.018177 | 0.019124 | 0.017976 | 11.00 |
Apr 19 2024 | 0.018257 | 0.000039 | 0.21% | 0.018186 | 0.018708 | 0.017083 | 5.00 |
Apr 18 2024 | 0.018218 | 0.000173 | 0.96% | 0.018086 | 0.018536 | 0.017714 | 2.00 |
Apr 17 2024 | 0.018045 | -0.000929 | -4.90% | 0.01896 | 0.019185 | 0.017938 | 8.00 |
Apr 16 2024 | 0.018974 | -0.001094 | -5.45% | 0.020037 | 0.020105 | 0.018713 | 13.00 |
Apr 15 2024 | 0.020068 | -0.001207 | -5.67% | 0.026521 | 0.026621 | 0.019833 | 7.00 |
Apr 14 2024 | 0.021275 | 0.000319 | 1.52% | 0.020815 | 0.021502 | 0.020141 | 19.00 |
Apr 13 2024 | 0.020956 | -0.002688 | -11.37% | 0.023536 | 0.023919 | 0.020715 | 8.00 |
Apr 12 2024 | 0.023644 | -0.002555 | -9.75% | 0.026173 | 0.026367 | 0.022891 | 6.00 |
Apr 11 2024 | 0.026199 | -0.000528 | -1.98% | 0.026697 | 0.027192 | 0.026093 | 1.00 |
Apr 10 2024 | 0.026728 | -0.000855 | -3.10% | 0.027553 | 0.027826 | 0.026427 | 6.00 |
Apr 09 2024 | 0.027582 | -0.001491 | -5.13% | 0.029104 | 0.029385 | 0.027217 | 6.00 |
Apr 08 2024 | 0.029073 | 0.001397 | 5.05% | 0.026521 | 0.029351 | 0.02441 | 15.00 |
Apr 07 2024 | 0.027676 | 0.000204 | 0.74% | 0.027408 | 0.02816 | 0.027341 | 7.00 |
Apr 06 2024 | 0.027472 | 0.000204 | 0.75% | 0.027174 | 0.027901 | 0.027168 | 4.00 |
Apr 05 2024 | 0.027268 | 0.000247 | 0.91% | 0.027044 | 0.027615 | 0.026384 | 5.00 |
Apr 04 2024 | 0.027021 | 0.001239 | 4.81% | 0.025681 | 0.027755 | 0.025444 | 11.00 |
Apr 03 2024 | 0.025782 | 0.001298 | 5.30% | 0.024551 | 0.02584 | 0.023973 | 13.00 |