OLTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.002248 | 0.000162 | 7.77% | 0.00208 | 0.002307 | 0.002079 | 6,221,343.00 |
Jul 17 2024 | 0.002086 | -0.000075 | -3.47% | 0.002163 | 0.002219 | 0.002062 | 7,127,337.00 |
Jul 16 2024 | 0.002161 | -0.00000200 | -0.09% | 0.002162 | 0.00217 | 0.002124 | 6,363,460.00 |
Jul 15 2024 | 0.002163 | -0.000042 | -1.90% | 0.002202 | 0.002501 | 0.00207 | 7,234,726.00 |
Jul 14 2024 | 0.002205 | 0.000169 | 8.30% | 0.002044 | 0.002356 | 0.002043 | 7,286,237.00 |
Jul 13 2024 | 0.002036 | 0.00005 | 2.52% | 0.001985 | 0.002043 | 0.001985 | 6,956,168.00 |
Jul 12 2024 | 0.001986 | -0.000011 | -0.55% | 0.001996 | 0.002045 | 0.001947 | 7,196,079.00 |
Jul 11 2024 | 0.001997 | -0.000077 | -3.71% | 0.002076 | 0.002078 | 0.001995 | 6,825,817.00 |
Jul 10 2024 | 0.002074 | -0.000059 | -2.77% | 0.002129 | 0.002129 | 0.00206 | 6,731,215.00 |
Jul 09 2024 | 0.002133 | -0.000036 | -1.66% | 0.002158 | 0.002195 | 0.002087 | 5,547,104.00 |
Jul 08 2024 | 0.002169 | 0.000195 | 9.88% | 0.001975 | 0.002248 | 0.001971 | 4,150,959.00 |
Jul 07 2024 | 0.001974 | -0.000018 | -0.90% | 0.001994 | 0.002 | 0.001956 | 6,806,212.00 |
Jul 06 2024 | 0.001992 | 0.000059 | 3.05% | 0.00193 | 0.00207 | 0.001912 | 7,806,424.00 |
Jul 05 2024 | 0.001933 | -0.000069 | -3.45% | 0.001999 | 0.00234 | 0.001844 | 7,261,983.00 |
Jul 04 2024 | 0.002002 | -0.000103 | -4.89% | 0.002102 | 0.002138 | 0.00199 | 7,290,044.00 |
Jul 03 2024 | 0.002105 | -0.000048 | -2.23% | 0.002154 | 0.002381 | 0.00207 | 7,360,962.00 |
Jul 02 2024 | 0.002153 | -0.000027 | -1.24% | 0.002181 | 0.002246 | 0.002152 | 6,506,606.00 |
Jul 01 2024 | 0.00218 | 0.000015 | 0.69% | 0.002165 | 0.002198 | 0.002165 | 6,157,561.00 |
Jun 30 2024 | 0.002165 | 0.00000200 | 0.09% | 0.002164 | 0.002168 | 0.002128 | 4,672,533.00 |
Jun 29 2024 | 0.002163 | -0.000018 | -0.83% | 0.002181 | 0.002235 | 0.002127 | 6,391,022.00 |
Jun 28 2024 | 0.002181 | 0.000012 | 0.55% | 0.002168 | 0.002184 | 0.002157 | 6,382,514.00 |
Jun 27 2024 | 0.002169 | -0.000017 | -0.78% | 0.002184 | 0.002186 | 0.002165 | 4,138,689.00 |
Jun 26 2024 | 0.002186 | 0.00000700 | 0.32% | 0.00218 | 0.002195 | 0.00215 | 6,301,755.00 |
Jun 25 2024 | 0.002179 | 0.000094 | 4.51% | 0.002087 | 0.002235 | 0.002074 | 6,685,125.00 |
Jun 24 2024 | 0.002085 | -0.000075 | -3.47% | 0.002159 | 0.002169 | 0.002074 | 6,875,425.00 |
Jun 23 2024 | 0.00216 | -0.000012 | -0.55% | 0.002162 | 0.00217 | 0.002125 | 6,512,261.00 |
Jun 22 2024 | 0.002172 | -0.000089 | -3.94% | 0.002262 | 0.002268 | 0.002166 | 6,634,520.00 |
Jun 21 2024 | 0.002261 | -0.000129 | -5.40% | 0.002395 | 0.002398 | 0.002251 | 4,616,778.00 |
Jun 20 2024 | 0.00239 | 0.000287 | 13.65% | 0.002104 | 0.002411 | 0.002066 | 6,482,302.00 |
Jun 19 2024 | 0.002103 | -0.000089 | -4.06% | 0.002194 | 0.002197 | 0.002075 | 6,351,247.00 |
Jun 18 2024 | 0.002192 | -0.000428 | -16.34% | 0.002621 | 0.002623 | 0.002162 | 6,807,140.00 |
Jun 17 2024 | 0.00262 | -0.000012 | -0.46% | 0.002633 | 0.002641 | 0.002604 | 5,207,511.00 |
Jun 16 2024 | 0.002632 | 0.000058 | 2.25% | 0.002574 | 0.002633 | 0.002573 | 5,277,177.00 |
Jun 15 2024 | 0.002574 | -0.00000300 | -0.12% | 0.002578 | 0.002591 | 0.002573 | 5,630,186.00 |
Jun 14 2024 | 0.002577 | 0.000045 | 1.78% | 0.002537 | 0.002591 | 0.00251 | 5,431,192.00 |
Jun 13 2024 | 0.002532 | -0.000034 | -1.33% | 0.002567 | 0.002674 | 0.0025 | 5,770,535.00 |
Jun 12 2024 | 0.002566 | -0.000081 | -3.06% | 0.002648 | 0.002649 | 0.002558 | 5,283,113.00 |
Jun 11 2024 | 0.002647 | -0.000115 | -4.16% | 0.002763 | 0.002781 | 0.002551 | 5,576,755.00 |
Jun 10 2024 | 0.002762 | 0.000015 | 0.55% | 0.002749 | 0.002852 | 0.002744 | 5,063,739.00 |
Jun 09 2024 | 0.002747 | 0.000136 | 5.21% | 0.002609 | 0.002922 | 0.002599 | 5,616,808.00 |
Jun 08 2024 | 0.002611 | -0.000132 | -4.81% | 0.002741 | 0.002791 | 0.002556 | 6,006,340.00 |
Jun 07 2024 | 0.002743 | -0.000079 | -2.80% | 0.002827 | 0.002922 | 0.00268 | 5,208,014.00 |
Jun 06 2024 | 0.002822 | 0.000034 | 1.22% | 0.002788 | 0.002828 | 0.002751 | 3,506,474.00 |
Jun 05 2024 | 0.002788 | -0.000258 | -8.47% | 0.003051 | 0.003052 | 0.002768 | 5,338,020.00 |
Jun 04 2024 | 0.003046 | -0.000069 | -2.22% | 0.003111 | 0.003125 | 0.002962 | 2,938,953.00 |
Jun 03 2024 | 0.003115 | 0.00021 | 7.23% | 0.002906 | 0.003314 | 0.002889 | 4,964,785.00 |
Jun 02 2024 | 0.002905 | -0.000048 | -1.63% | 0.002953 | 0.003111 | 0.002855 | 5,071,271.00 |
Jun 01 2024 | 0.002953 | -0.000175 | -5.59% | 0.003125 | 0.003128 | 0.002872 | 5,012,143.00 |
May 31 2024 | 0.003128 | 0.000583 | 22.91% | 0.002549 | 0.0035 | 0.002488 | 6,805,878.00 |
May 30 2024 | 0.002545 | -0.00000200 | -0.08% | 0.002549 | 0.002552 | 0.002452 | 5,704,561.00 |
May 29 2024 | 0.002547 | 0.000029 | 1.15% | 0.002517 | 0.002601 | 0.002516 | 5,654,704.00 |
May 28 2024 | 0.002518 | -0.000054 | -2.10% | 0.002574 | 0.002628 | 0.00251 | 5,664,104.00 |
May 27 2024 | 0.002572 | 0.000013 | 0.51% | 0.002559 | 0.00259 | 0.002523 | 5,635,936.00 |
May 26 2024 | 0.002559 | -0.000082 | -3.10% | 0.002641 | 0.002653 | 0.002547 | 5,592,493.00 |
May 25 2024 | 0.002641 | 0.000027 | 1.03% | 0.002614 | 0.002676 | 0.002588 | 5,307,086.00 |
May 24 2024 | 0.002614 | -0.000017 | -0.65% | 0.00263 | 0.002655 | 0.002582 | 5,569,993.00 |
May 23 2024 | 0.002631 | -0.000073 | -2.70% | 0.002698 | 0.002744 | 0.0026 | 5,829,073.00 |
May 22 2024 | 0.002704 | -0.000128 | -4.52% | 0.00283 | 0.002843 | 0.002645 | 5,024,661.00 |
May 21 2024 | 0.002832 | 0.00 | 0.00% | 0.002832 | 0.003119 | 0.002821 | 5,138,471.00 |
May 20 2024 | 0.002832 | 0.000123 | 4.54% | 0.002704 | 0.002834 | 0.002644 | 5,293,964.00 |
May 19 2024 | 0.002709 | -0.000139 | -4.88% | 0.002848 | 0.002851 | 0.002699 | 8,110,113.00 |
May 18 2024 | 0.002848 | 0.000144 | 5.33% | 0.002705 | 0.003025 | 0.002703 | 6,069,100.00 |
May 17 2024 | 0.002704 | -0.000014 | -0.52% | 0.002719 | 0.002749 | 0.002703 | 5,029,020.00 |
May 16 2024 | 0.002718 | -0.000024 | -0.88% | 0.002819 | 0.00285 | 0.002708 | 4,742,706.00 |
May 15 2024 | 0.002742 | 0.000037 | 1.37% | 0.002707 | 0.002826 | 0.002699 | 5,086,098.00 |
May 14 2024 | 0.002705 | 0.00 | 0.00% | 0.002707 | 0.002747 | 0.002687 | 5,154,784.00 |
May 13 2024 | 0.002705 | 0.000038 | 1.42% | 0.002668 | 0.002795 | 0.002627 | 5,332,019.00 |
May 12 2024 | 0.002667 | -0.000284 | -9.62% | 0.002916 | 0.002953 | 0.002618 | 4,825,856.00 |
May 11 2024 | 0.002951 | 0.000208 | 7.58% | 0.002745 | 0.004235 | 0.002595 | 6,019,404.00 |
May 10 2024 | 0.002743 | -0.000129 | -4.49% | 0.002868 | 0.002902 | 0.002673 | 5,411,310.00 |
May 09 2024 | 0.002872 | 0.000137 | 5.01% | 0.002736 | 0.002923 | 0.00272 | 5,190,899.00 |
May 08 2024 | 0.002735 | 0.000145 | 5.60% | 0.002588 | 0.002815 | 0.002565 | 5,561,180.00 |
May 07 2024 | 0.00259 | -0.000018 | -0.69% | 0.002609 | 0.002613 | 0.00257 | 5,204,461.00 |
May 06 2024 | 0.002608 | 0.000021 | 0.81% | 0.00259 | 0.002681 | 0.002551 | 3,225,296.00 |
May 05 2024 | 0.002587 | -0.000106 | -3.94% | 0.00264 | 0.00264 | 0.002582 | 5,152,070.00 |
May 04 2024 | 0.002693 | 0.000234 | 9.52% | 0.002459 | 0.002768 | 0.002435 | 5,586,529.00 |
May 03 2024 | 0.002459 | -0.00000900 | -0.36% | 0.002471 | 0.002482 | 0.002439 | 5,338,063.00 |
May 02 2024 | 0.002468 | 0.000027 | 1.11% | 0.002442 | 0.002515 | 0.002433 | 5,752,732.00 |
May 01 2024 | 0.002441 | -0.000059 | -2.36% | 0.002499 | 0.002596 | 0.002322 | 6,494,403.00 |
Apr 30 2024 | 0.0025 | -0.000115 | -4.40% | 0.002615 | 0.002632 | 0.00245 | 5,611,604.00 |
Apr 29 2024 | 0.002615 | -0.000157 | -5.66% | 0.002772 | 0.002779 | 0.002612 | 5,268,828.00 |
Apr 28 2024 | 0.002772 | -0.00000900 | -0.32% | 0.002782 | 0.00289 | 0.002564 | 6,077,592.00 |
Apr 27 2024 | 0.002781 | -0.000046 | -1.63% | 0.002825 | 0.002975 | 0.00276 | 5,126,564.00 |
Apr 26 2024 | 0.002827 | 0.00 | 0.00% | 0.002828 | 0.003115 | 0.002761 | 5,816,677.00 |
Apr 25 2024 | 0.002827 | 0.000132 | 4.90% | 0.0027 | 0.002893 | 0.002637 | 5,401,427.00 |
Apr 24 2024 | 0.002695 | -0.000021 | -0.77% | 0.002716 | 0.00297 | 0.002604 | 6,067,575.00 |
Apr 23 2024 | 0.002716 | 0.00 | 0.00% | 0.002714 | 0.002724 | 0.002651 | 4,927,214.00 |
Apr 22 2024 | 0.002716 | 0.000056 | 2.11% | 0.002659 | 0.002762 | 0.002657 | 3,362,791.00 |
Apr 21 2024 | 0.00266 | -0.000017 | -0.64% | 0.002677 | 0.003221 | 0.002594 | 5,857,908.00 |
Apr 20 2024 | 0.002677 | -0.000021 | -0.78% | 0.002701 | 0.002757 | 0.002594 | 5,832,221.00 |