OST Simple Token More Historical Data - OSTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
OST Simple Token (Gate.io:OSTUSDT)
OST Simple Token (Gate.io:OSTUSDT) Historical

OSTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.000292	0.00000020	0.07%	0.000292	0.000295	0.000288	46,867,566.00
Jul 17 2024	0.000291	-0.00000900	-3.00%	0.000299	0.000312	0.00028	38,368,983.00
Jul 16 2024	0.0003	0.00000050	0.17%	0.0003	0.000301	0.000297	46,486,896.00
Jul 15 2024	0.000299	0.000015	5.28%	0.000285	0.000301	0.000284	46,546,972.00
Jul 14 2024	0.000284	0.00000300	1.07%	0.000281	0.000285	0.000278	49,674,386.00
Jul 13 2024	0.000281	0.00000800	2.93%	0.000273	0.000285	0.000273	46,669,830.00
Jul 12 2024	0.000273	-0.00000300	-1.09%	0.000275	0.000276	0.000271	49,869,475.00
Jul 11 2024	0.000276	0.00000200	0.73%	0.000275	0.000278	0.000273	41,014,166.00
Jul 10 2024	0.000274	0.00000800	3.01%	0.000267	0.000275	0.000266	34,137,696.00
Jul 09 2024	0.000266	0.00000400	1.53%	0.000261	0.000286	0.000261	35,793,931.00
Jul 08 2024	0.000261	-0.000011	-4.04%	0.00026	0.000269	0.000258	48,589,100.00
Jul 07 2024	0.000273	0.000012	4.61%	0.000273	0.000273	0.000273	3,779.00
Jul 06 2024	0.00026	0.00000020	0.08%	0.000258	0.000269	0.000252	210,742.00
Jul 05 2024	0.00026	-0.000017	-6.15%	0.000274	0.000275	0.000246	13,176,601.00
Jul 04 2024	0.000277	-0.000015	-5.15%	0.000303	0.000303	0.000276	46,815,781.00
Jul 03 2024	0.000291	-0.00000600	-2.01%	0.000298	0.000299	0.000287	29,236,089.00
Jul 02 2024	0.000298	-0.00000200	-0.67%	0.000299	0.000299	0.000289	46,838,575.00
Jul 01 2024	0.000299	0.00000400	1.35%	0.000296	0.000301	0.000295	45,541,939.00
Jun 30 2024	0.000296	0.00000020	0.07%	0.000295	0.000297	0.000294	8,363,320.00
Jun 29 2024	0.000296	-0.00000400	-1.33%	0.000299	0.0003	0.000288	23,744,704.00
Jun 28 2024	0.0003	0.00000200	0.67%	0.000297	0.000316	0.000287	40,972,522.00
Jun 27 2024	0.000298	0.00000200	0.68%	0.000296	0.0003	0.000295	45,634,716.00
Jun 26 2024	0.000296	0.00000100	0.34%	0.000294	0.000296	0.000294	47,468,689.00
Jun 25 2024	0.000294	0.00000600	2.08%	0.000288	0.000295	0.000287	40,521,468.00
Jun 24 2024	0.000288	-0.000013	-4.32%	0.0003	0.000302	0.000287	37,016,180.00
Jun 23 2024	0.000301	-0.00000010	-0.03%	0.000301	0.000316	0.0003	36,377,797.00
Jun 22 2024	0.000301	-0.000011	-3.53%	0.000307	0.000313	0.000287	27,635,525.00
Jun 21 2024	0.000312	0.00000100	0.32%	0.000305	0.000315	0.000298	10,555,103.00
Jun 20 2024	0.00031	0.00000500	1.64%	0.000306	0.000312	0.000303	11,057,185.00
Jun 19 2024	0.000306	0.00000300	0.99%	0.000302	0.000316	0.000301	4,158,549.00
Jun 18 2024	0.000303	-0.00001	-3.20%	0.000312	0.000314	0.000298	46,848,907.00
Jun 17 2024	0.000313	0.00000090	0.29%	0.000311	0.000322	0.000309	42,518,690.00
Jun 16 2024	0.000312	0.00000400	1.30%	0.000307	0.000313	0.000304	44,707,480.00
Jun 15 2024	0.000308	0.00000600	1.99%	0.000301	0.00031	0.0003	27,477,960.00
Jun 14 2024	0.000302	0.00000200	0.67%	0.000298	0.000324	0.000297	37,297,629.00
Jun 13 2024	0.0003	-0.000021	-6.55%	0.000321	0.000322	0.000291	19,760,038.00
Jun 12 2024	0.000321	0.000014	4.57%	0.000306	0.000327	0.000306	8,903,805.00
Jun 11 2024	0.000306	-0.000015	-4.67%	0.000321	0.000325	0.000306	39,391,438.00
Jun 10 2024	0.000321	-0.00000020	-0.06%	0.000321	0.000325	0.000315	42,475,286.00
Jun 09 2024	0.000321	-0.00000600	-1.83%	0.000326	0.000347	0.000313	36,655,824.00
Jun 08 2024	0.000327	-0.00000800	-2.39%	0.000335	0.000335	0.000325	37,906,078.00
Jun 07 2024	0.000335	-0.00000800	-2.33%	0.000344	0.000346	0.000335	39,689,224.00
Jun 06 2024	0.000343	0.00001	3.00%	0.000333	0.000344	0.000333	23,223,738.00
Jun 05 2024	0.000333	0.00000500	1.52%	0.000327	0.000346	0.000325	30,067,854.00
Jun 04 2024	0.000328	0.00000100	0.31%	0.000327	0.000329	0.000318	15,887,208.00
Jun 03 2024	0.000327	-0.000015	-4.39%	0.000343	0.000344	0.000327	41,001,228.00
Jun 02 2024	0.000342	0.000022	6.88%	0.000319	0.000346	0.000315	41,052,902.00
Jun 01 2024	0.00032	0.00000100	0.31%	0.000318	0.000322	0.00031	40,793,966.00
May 31 2024	0.000319	-0.00000030	-0.09%	0.000318	0.00032	0.000318	43,741,034.00
May 30 2024	0.000319	-0.00000100	-0.31%	0.00032	0.000324	0.00031	43,539,402.00
May 29 2024	0.00032	0.00000300	0.94%	0.000318	0.000324	0.000318	43,212,530.00
May 28 2024	0.000318	-0.00000400	-1.24%	0.000322	0.000327	0.000313	43,613,141.00
May 27 2024	0.000322	-0.000011	-3.30%	0.000333	0.000344	0.000321	24,138,830.00
May 26 2024	0.000333	0.00000300	0.91%	0.00033	0.000344	0.00033	32,727,766.00
May 25 2024	0.00033	-0.00001	-2.94%	0.00034	0.000344	0.000328	31,729,181.00
May 24 2024	0.000341	0.000012	3.65%	0.000334	0.000344	0.000333	17,935,605.00
May 23 2024	0.000329	0.00000300	0.92%	0.000325	0.00034	0.000325	28,488,263.00
May 22 2024	0.000325	-0.000013	-3.84%	0.000338	0.000343	0.000325	37,375,053.00
May 21 2024	0.000339	-0.00000400	-1.17%	0.000343	0.000354	0.000323	34,943,191.00
May 20 2024	0.000343	0.000042	13.98%	0.000299	0.000345	0.000297	39,002,127.00
May 19 2024	0.000301	-0.00000400	-1.31%	0.000305	0.000309	0.000299	41,461,993.00
May 18 2024	0.000305	-0.00000400	-1.29%	0.000309	0.00032	0.000298	33,498,151.00
May 17 2024	0.000309	0.00000900	3.00%	0.0003	0.000309	0.000297	41,999,328.00
May 16 2024	0.0003	-0.00000600	-1.96%	0.000302	0.000319	0.000297	22,908,525.00
May 15 2024	0.000306	0.000015	5.15%	0.00029	0.000306	0.000287	23,396,215.00
May 14 2024	0.000291	-0.000013	-4.28%	0.000304	0.000315	0.000279	20,715,177.00
May 13 2024	0.000304	0.00000400	1.34%	0.000299	0.000313	0.00028	39,358,079.00
May 12 2024	0.0003	-0.00000300	-0.99%	0.0003	0.000303	0.000293	11,878,540.00
May 11 2024	0.000302	0.000014	4.85%	0.000289	0.000313	0.00028	28,689,230.00
May 10 2024	0.000289	-0.00000700	-2.37%	0.000288	0.000298	0.000288	16,278,740.00
May 09 2024	0.000295	0.000013	4.60%	0.000283	0.000305	0.000277	34,597,271.00
May 08 2024	0.000283	-0.00000500	-1.74%	0.000288	0.00029	0.000277	45,410,088.00
May 07 2024	0.000288	0.00000500	1.77%	0.000282	0.000295	0.000277	43,965,590.00
May 06 2024	0.000282	-0.000012	-4.08%	0.000294	0.000299	0.000278	39,087,693.00
May 05 2024	0.000294	-0.00000700	-2.32%	0.000301	0.000313	0.00029	44,125,855.00
May 04 2024	0.000301	-0.00001	-3.21%	0.000312	0.000339	0.000296	35,633,984.00
May 03 2024	0.000312	0.000041	15.14%	0.000271	0.000397	0.000269	38,695,269.00
May 02 2024	0.000271	0.00000200	0.74%	0.000269	0.000278	0.000264	3,118,317.00
May 01 2024	0.000269	0.000011	4.27%	0.00026	0.000278	0.000243	12,593,860.00
Apr 30 2024	0.000258	-0.000025	-8.84%	0.000283	0.000287	0.00025	13,939,996.00
Apr 29 2024	0.000283	-0.00000500	-1.74%	0.000288	0.000295	0.00027	4,906,477.00
Apr 28 2024	0.000288	0.00000500	1.77%	0.000283	0.000295	0.000282	44,738,135.00
Apr 27 2024	0.000283	0.00000700	2.54%	0.000276	0.000296	0.000265	19,582,883.00
Apr 26 2024	0.000276	0.00000300	1.10%	0.000287	0.000287	0.000275	16,246,976.00
Apr 25 2024	0.000273	-0.00000100	-0.36%	0.000273	0.000284	0.000258	8,421,309.00
Apr 24 2024	0.000274	-0.00004	-12.73%	0.000315	0.000318	0.000258	37,690,137.00
Apr 23 2024	0.000314	0.00000100	0.32%	0.000303	0.00033	0.0003	14,022,467.00
Apr 22 2024	0.000313	0.000022	7.56%	0.000295	0.000313	0.000291	35,334,047.00
Apr 21 2024	0.000291	0.000012	4.30%	0.000279	0.000306	0.000279	42,874,468.00
Apr 20 2024	0.000279	-0.00000900	-3.12%	0.000288	0.000292	0.000275	46,821,270.00

OST Simple Token

Marnotaur Governance v1

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions