OVOAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 8.93 | 0.120 | 1.33% | 8.81 | 8.96 | 8.78 | 0.00 |
May 31 2024 | 8.81 | 0.040 | 0.45% | 8.77 | 9.00 | 8.72 | 0.00 |
May 30 2024 | 8.77 | -0.040 | -0.50% | 8.82 | 8.95 | 8.67 | 0.00 |
May 29 2024 | 8.82 | -0.190 | -2.06% | 8.99 | 9.09 | 8.76 | 0.00 |
May 28 2024 | 9.00 | -0.120 | -1.28% | 9.10 | 9.19 | 8.83 | 0.00 |
May 27 2024 | 9.12 | 0.160 | 1.81% | 8.83 | 9.30 | 8.76 | 0.00 |
May 26 2024 | 8.96 | 0.180 | 2.07% | 8.78 | 9.08 | 8.74 | 0.00 |
May 25 2024 | 8.77 | 0.040 | 0.48% | 8.71 | 8.84 | 8.69 | 0.00 |
May 24 2024 | 8.73 | -0.070 | -0.77% | 8.83 | 8.95 | 8.51 | 0.00 |
May 23 2024 | 8.80 | 0.040 | 0.43% | 8.75 | 9.23 | 8.36 | 0.00 |
May 22 2024 | 8.76 | -0.120 | -1.32% | 8.87 | 8.93 | 8.56 | 0.00 |
May 21 2024 | 8.88 | 0.310 | 3.60% | 8.59 | 8.98 | 8.50 | 0.00 |
May 20 2024 | 8.57 | 1.39 | 19.30% | 6.87 | 8.63 | 6.82 | 0.00 |
May 19 2024 | 7.18 | -0.130 | -1.79% | 7.31 | 7.34 | 7.16 | 0.00 |
May 18 2024 | 7.31 | -0.040 | -0.51% | 7.36 | 7.44 | 7.25 | 0.00 |
May 17 2024 | 7.35 | 0.350 | 4.95% | 7.00 | 7.42 | 6.98 | 0.00 |
May 16 2024 | 7.01 | -0.220 | -3.11% | 7.23 | 7.24 | 6.96 | 0.00 |
May 15 2024 | 7.23 | 0.370 | 5.38% | 6.87 | 7.24 | 6.82 | 0.00 |
May 14 2024 | 6.86 | -0.160 | -2.24% | 7.01 | 7.04 | 6.81 | 0.00 |
May 13 2024 | 7.02 | 0.050 | 0.65% | 6.93 | 7.12 | 6.91 | 0.00 |
May 12 2024 | 6.97 | 0.050 | 0.69% | 6.93 | 7.02 | 6.91 | 0.00 |
May 11 2024 | 6.93 | 0.00 | -0.03% | 6.94 | 7.00 | 6.88 | 0.00 |
May 10 2024 | 6.93 | -0.300 | -4.10% | 7.21 | 7.27 | 6.86 | 0.00 |
May 09 2024 | 7.22 | 0.150 | 2.09% | 7.08 | 7.28 | 7.03 | 0.00 |
May 08 2024 | 7.08 | -0.110 | -1.50% | 7.17 | 7.23 | 7.00 | 0.00 |
May 07 2024 | 7.18 | -0.120 | -1.64% | 7.30 | 7.45 | 7.16 | 0.00 |
May 06 2024 | 7.30 | -0.160 | -2.14% | 7.12 | 7.63 | 7.05 | 0.00 |
May 05 2024 | 7.46 | 0.040 | 0.60% | 7.42 | 7.55 | 7.32 | 0.00 |
May 04 2024 | 7.42 | 0.030 | 0.37% | 7.38 | 7.54 | 7.37 | 0.00 |
May 03 2024 | 7.39 | 0.280 | 3.88% | 7.12 | 7.44 | 7.05 | 0.00 |
May 02 2024 | 7.12 | 0.020 | 0.33% | 7.08 | 7.17 | 6.89 | 0.00 |
May 01 2024 | 7.09 | -0.100 | -1.40% | 7.17 | 7.19 | 6.70 | 0.00 |
Apr 30 2024 | 7.19 | -0.460 | -6.02% | 7.64 | 7.73 | 6.95 | 0.00 |
Apr 29 2024 | 7.65 | -0.120 | -1.53% | 7.27 | 7.69 | 7.19 | 0.00 |
Apr 28 2024 | 7.77 | 0.030 | 0.37% | 7.74 | 7.97 | 7.73 | 0.00 |
Apr 27 2024 | 7.74 | 0.300 | 4.00% | 7.45 | 7.81 | 7.33 | 0.00 |
Apr 26 2024 | 7.45 | -0.070 | -0.91% | 7.51 | 7.54 | 7.39 | 0.00 |
Apr 25 2024 | 7.52 | 0.050 | 0.71% | 7.47 | 7.59 | 7.31 | 0.00 |
Apr 24 2024 | 7.46 | -0.200 | -2.62% | 7.67 | 7.84 | 7.39 | 0.00 |
Apr 23 2024 | 7.66 | 0.040 | 0.56% | 7.62 | 7.77 | 7.51 | 0.00 |
Apr 22 2024 | 7.62 | 0.130 | 1.69% | 7.27 | 7.69 | 7.19 | 0.00 |
Apr 21 2024 | 7.49 | -0.010 | -0.12% | 7.50 | 7.61 | 7.43 | 0.00 |
Apr 20 2024 | 7.50 | 0.200 | 2.71% | 7.27 | 7.55 | 7.19 | 0.00 |
Apr 19 2024 | 7.30 | 0.00 | 0.05% | 7.29 | 7.43 | 6.83 | 0.00 |
Apr 18 2024 | 7.30 | 0.200 | 2.83% | 7.12 | 7.37 | 7.04 | 0.00 |
Apr 17 2024 | 7.10 | -0.240 | -3.33% | 7.34 | 7.43 | 6.97 | 0.00 |
Apr 16 2024 | 7.34 | -0.040 | -0.53% | 7.37 | 7.44 | 7.14 | 0.00 |
Apr 15 2024 | 7.38 | -0.140 | -1.88% | 7.49 | 7.79 | 7.23 | 0.00 |
Apr 14 2024 | 7.52 | 0.100 | 1.32% | 7.38 | 7.55 | 7.11 | 0.00 |
Apr 13 2024 | 7.43 | -0.530 | -6.63% | 7.92 | 8.09 | 7.09 | 0.00 |
Apr 12 2024 | 7.95 | -0.650 | -7.52% | 8.59 | 8.71 | 7.68 | 0.00 |
Apr 11 2024 | 8.60 | -0.080 | -0.93% | 8.67 | 8.87 | 8.53 | 0.00 |
Apr 10 2024 | 8.68 | 0.080 | 0.88% | 8.60 | 8.72 | 8.38 | 0.00 |
Apr 09 2024 | 8.61 | -0.450 | -5.01% | 9.07 | 9.13 | 8.49 | 0.00 |
Apr 08 2024 | 9.06 | 0.590 | 6.92% | 8.06 | 9.13 | 7.87 | 0.00 |
Apr 07 2024 | 8.47 | 0.230 | 2.76% | 8.23 | 8.48 | 8.21 | 0.00 |
Apr 06 2024 | 8.25 | 0.090 | 1.12% | 8.13 | 8.32 | 8.13 | 0.00 |
Apr 05 2024 | 8.16 | -0.010 | -0.07% | 8.17 | 8.21 | 7.90 | 0.00 |
Apr 04 2024 | 8.16 | 0.020 | 0.29% | 8.11 | 8.44 | 7.98 | 0.00 |
Apr 03 2024 | 8.14 | 0.100 | 1.23% | 8.06 | 8.26 | 7.87 | 0.00 |
Apr 02 2024 | 8.04 | -0.580 | -6.74% | 8.60 | 8.60 | 7.90 | 0.00 |
Apr 01 2024 | 8.62 | -0.310 | -3.51% | 8.94 | 8.94 | 8.39 | 0.00 |
Mar 31 2024 | 8.93 | 0.330 | 3.83% | 8.60 | 8.96 | 8.60 | 0.00 |
Mar 30 2024 | 8.60 | -0.020 | -0.22% | 8.61 | 8.74 | 8.56 | 0.00 |
Mar 29 2024 | 8.62 | -0.120 | -1.36% | 8.74 | 8.78 | 8.52 | 0.00 |
Mar 28 2024 | 8.74 | 0.170 | 2.01% | 8.58 | 8.86 | 8.50 | 0.00 |
Mar 27 2024 | 8.57 | -0.230 | -2.58% | 8.80 | 8.99 | 8.49 | 0.00 |
Mar 26 2024 | 8.80 | 0.010 | 0.15% | 8.79 | 9.01 | 8.70 | 0.00 |
Mar 25 2024 | 8.78 | 0.310 | 3.62% | 8.57 | 8.95 | 8.00 | 0.00 |
Mar 24 2024 | 8.48 | 0.250 | 3.03% | 8.21 | 8.51 | 8.10 | 0.00 |
Mar 23 2024 | 8.23 | 0.090 | 1.12% | 8.16 | 8.39 | 8.02 | 0.00 |
Mar 22 2024 | 8.14 | -0.430 | -5.01% | 8.57 | 8.68 | 7.99 | 0.00 |
Mar 21 2024 | 8.56 | -0.060 | -0.71% | 8.60 | 8.79 | 8.37 | 0.00 |
Mar 20 2024 | 8.63 | 0.840 | 10.84% | 7.75 | 8.66 | 7.52 | 0.00 |
Mar 19 2024 | 7.78 | -0.860 | -9.97% | 8.63 | 8.67 | 7.74 | 0.00 |
Mar 18 2024 | 8.64 | -0.270 | -3.01% | 9.99 | 10.04 | 8.50 | 0.00 |
Mar 17 2024 | 8.91 | 0.280 | 3.24% | 8.70 | 9.01 | 8.40 | 0.00 |
Mar 16 2024 | 8.63 | -0.540 | -5.92% | 9.19 | 9.26 | 8.54 | 0.00 |
Mar 15 2024 | 9.18 | -0.350 | -3.69% | 9.99 | 10.04 | 8.80 | 0.00 |
Mar 14 2024 | 9.53 | -0.300 | -3.05% | 9.82 | 9.84 | 9.13 | 0.00 |
Mar 13 2024 | 9.83 | 0.080 | 0.83% | 9.75 | 10.00 | 9.67 | 0.00 |
Mar 12 2024 | 9.74 | -0.240 | -2.37% | 9.99 | 10.04 | 9.45 | 0.00 |
Mar 11 2024 | 9.98 | 0.450 | 4.75% | 9.38 | 10.03 | 9.28 | 0.00 |
Mar 10 2024 | 9.53 | -0.080 | -0.82% | 9.59 | 9.73 | 9.33 | 0.00 |
Mar 09 2024 | 9.61 | 0.060 | 0.63% | 9.55 | 9.69 | 9.52 | 0.00 |
Mar 08 2024 | 9.55 | 0.070 | 0.76% | 9.50 | 9.81 | 9.39 | 0.00 |
Mar 07 2024 | 9.48 | 0.120 | 1.33% | 9.38 | 9.66 | 9.18 | 0.00 |
Mar 06 2024 | 9.35 | 0.650 | 7.48% | 8.73 | 9.56 | 8.60 | 0.00 |
Mar 05 2024 | 8.70 | -0.210 | -2.32% | 8.91 | 9.37 | 7.96 | 0.00 |
Mar 04 2024 | 8.91 | 0.360 | 4.26% | 8.33 | 8.93 | 8.30 | 0.00 |
Mar 03 2024 | 8.54 | 0.150 | 1.79% | 8.39 | 8.56 | 8.27 | 0.00 |
Mar 02 2024 | 8.39 | -0.030 | -0.32% | 8.42 | 8.48 | 8.34 | 0.00 |