Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCEANUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.9036 | -0.0713 | -7.31% | 0.9773 | 0.9941 | 0.8882 | 926,103.00 |
| May 07 2024 | 0.9749 | -0.0138 | -1.40% | 0.9955 | 1.05 | 0.9699 | 292,520.00 |
| May 06 2024 | 0.9887 | 0.0032 | 0.32% | 0.9902 | 1.04 | 0.9663 | 318,760.00 |
| May 05 2024 | 0.9855 | 0.0795 | 8.77% | 0.907 | 1.00 | 0.8862 | 292,436.00 |
| May 04 2024 | 0.906 | -0.0029 | -0.32% | 0.9076 | 0.935 | 0.8979 | 174,922.00 |
| May 03 2024 | 0.9089 | 0.0609 | 7.18% | 0.8444 | 0.9265 | 0.8323 | 563,219.00 |
| May 02 2024 | 0.848 | 0.0059 | 0.70% | 0.841 | 0.8606 | 0.8076 | 347,180.00 |
| May 01 2024 | 0.8421 | -0.0033 | -0.39% | 0.8433 | 0.8597 | 0.780 | 872,046.00 |
| Apr 30 2024 | 0.8454 | -0.0603 | -6.66% | 0.9029 | 0.919 | 0.8034 | 450,836.00 |
| Apr 29 2024 | 0.9057 | 0.0014 | 0.15% | 0.9051 | 0.9134 | 0.8735 | 254,109.00 |
| Apr 28 2024 | 0.9043 | -0.0131 | -1.43% | 0.920 | 0.9547 | 0.8995 | 188,886.00 |
| Apr 27 2024 | 0.9174 | 0.0146 | 1.62% | 0.9039 | 0.9209 | 0.8669 | 333,685.00 |
| Apr 26 2024 | 0.9028 | -0.0538 | -5.62% | 0.9555 | 0.9555 | 0.898 | 194,773.00 |
| Apr 25 2024 | 0.9566 | -0.0199 | -2.04% | 0.973 | 0.9823 | 0.930 | 715,404.00 |
| Apr 24 2024 | 0.9765 | -0.0348 | -3.44% | 1.01 | 1.08 | 0.9545 | 428,841.00 |
| Apr 23 2024 | 1.01 | -0.010 | -0.60% | 1.02 | 1.06 | 0.9911 | 389,873.00 |
| Apr 22 2024 | 1.02 | 0.00 | 0.19% | 1.02 | 1.05 | 1.00 | 349,990.00 |
| Apr 21 2024 | 1.02 | 0.00 | -0.37% | 1.02 | 1.04 | 0.9869 | 499,140.00 |
| Apr 20 2024 | 1.02 | 0.140 | 16.16% | 0.8689 | 1.04 | 0.8544 | 1,011,252.00 |
| Apr 19 2024 | 0.8775 | 0.0128 | 1.48% | 0.8649 | 0.8968 | 0.7824 | 1,309,608.00 |
| Apr 18 2024 | 0.8647 | 0.0269 | 3.21% | 0.839 | 0.8809 | 0.8058 | 367,665.00 |
| Apr 17 2024 | 0.8378 | -0.0439 | -4.98% | 0.8775 | 0.8891 | 0.796 | 481,630.00 |
| Apr 16 2024 | 0.8817 | 0.0307 | 3.61% | 0.855 | 0.8919 | 0.8122 | 1,022,834.00 |
| Apr 15 2024 | 0.851 | -0.0529 | -5.85% | 0.8973 | 0.9518 | 0.8151 | 536,604.00 |
| Apr 14 2024 | 0.9039 | 0.1211 | 15.47% | 0.7762 | 0.9147 | 0.7454 | 765,720.00 |
| Apr 13 2024 | 0.7828 | -0.0996 | -11.29% | 0.8791 | 0.8969 | 0.6036 | 1,130,584.00 |
| Apr 12 2024 | 0.8824 | -0.1868 | -17.47% | 1.07 | 1.09 | 0.7743 | 899,599.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.94% | 1.10 | 1.12 | 1.06 | 387,576.00 |
| Apr 10 2024 | 1.10 | 0.00 | -0.25% | 1.10 | 1.12 | 1.04 | 231,404.00 |
| Apr 09 2024 | 1.10 | -0.100 | -8.57% | 1.21 | 1.22 | 1.09 | 350,183.00 |
| Apr 08 2024 | 1.21 | 0.040 | 3.39% | 1.16 | 1.21 | 1.14 | 205,812.00 |
| Apr 07 2024 | 1.17 | 0.030 | 2.85% | 1.13 | 1.18 | 1.13 | 254,214.00 |
| Apr 06 2024 | 1.14 | 0.010 | 0.92% | 1.12 | 1.15 | 1.12 | 99,523.00 |
| Apr 05 2024 | 1.13 | -0.010 | -1.15% | 1.14 | 1.15 | 1.07 | 252,675.00 |
| Apr 04 2024 | 1.14 | 0.030 | 2.60% | 1.10 | 1.20 | 1.07 | 727,330.00 |
| Apr 03 2024 | 1.11 | -0.020 | -1.56% | 1.12 | 1.16 | 1.08 | 225,510.00 |
| Apr 02 2024 | 1.13 | -0.120 | -9.69% | 1.25 | 1.25 | 1.10 | 468,500.00 |
| Apr 01 2024 | 1.25 | -0.040 | -3.34% | 1.29 | 1.31 | 1.19 | 485,585.00 |
| Mar 31 2024 | 1.29 | -0.070 | -5.37% | 1.36 | 1.37 | 1.27 | 529,550.00 |
| Mar 30 2024 | 1.36 | 0.020 | 1.42% | 1.34 | 1.37 | 1.31 | 470,091.00 |
| Mar 29 2024 | 1.35 | -0.100 | -6.60% | 1.44 | 1.47 | 1.33 | 730,885.00 |
| Mar 28 2024 | 1.44 | 0.090 | 7.04% | 1.34 | 1.54 | 1.30 | 2,540,908.00 |
| Mar 27 2024 | 1.35 | 0.130 | 11.03% | 1.21 | 1.67 | 1.19 | 3,186,228.00 |
| Mar 26 2024 | 1.21 | 0.030 | 2.30% | 1.19 | 1.24 | 1.16 | 610,865.00 |
| Mar 25 2024 | 1.19 | 0.080 | 7.54% | 1.10 | 1.20 | 1.10 | 424,558.00 |
| Mar 24 2024 | 1.10 | 0.030 | 3.18% | 1.07 | 1.12 | 1.04 | 215,540.00 |
| Mar 23 2024 | 1.07 | 0.010 | 0.89% | 1.06 | 1.11 | 1.06 | 206,999.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.06% | 1.14 | 1.18 | 1.04 | 368,861.00 |
| Mar 21 2024 | 1.14 | -0.020 | -1.96% | 1.16 | 1.20 | 1.12 | 481,781.00 |
| Mar 20 2024 | 1.16 | 0.160 | 15.89% | 0.9944 | 1.17 | 0.9829 | 1,356,710.00 |
| Mar 19 2024 | 1.00 | -0.060 | -5.92% | 1.07 | 1.08 | 0.9428 | 711,306.00 |
| Mar 18 2024 | 1.07 | -0.120 | -9.83% | 1.18 | 1.20 | 1.05 | 565,854.00 |
| Mar 17 2024 | 1.18 | 0.160 | 15.20% | 1.03 | 1.23 | 0.8588 | 963,094.00 |
| Mar 16 2024 | 1.03 | -0.110 | -9.84% | 1.14 | 1.15 | 0.9939 | 471,087.00 |
| Mar 15 2024 | 1.14 | -0.060 | -4.79% | 1.19 | 1.21 | 1.03 | 608,619.00 |
| Mar 14 2024 | 1.20 | -0.010 | -0.91% | 1.21 | 1.22 | 1.10 | 963,998.00 |
| Mar 13 2024 | 1.21 | 0.020 | 1.41% | 1.19 | 1.24 | 1.16 | 553,853.00 |
| Mar 12 2024 | 1.19 | -0.030 | -2.73% | 1.22 | 1.25 | 1.11 | 935,858.00 |
| Mar 11 2024 | 1.22 | -0.060 | -4.59% | 1.28 | 1.32 | 1.20 | 1,297,715.00 |
| Mar 10 2024 | 1.28 | -0.080 | -6.10% | 1.37 | 1.40 | 1.24 | 900,227.00 |
| Mar 09 2024 | 1.36 | 0.190 | 16.46% | 1.17 | 1.39 | 1.15 | 1,403,702.00 |
| Mar 08 2024 | 1.17 | 0.00 | -0.20% | 1.18 | 1.23 | 1.12 | 1,077,080.00 |
| Mar 07 2024 | 1.17 | 0.020 | 1.34% | 1.17 | 1.23 | 1.11 | 1,559,665.00 |
| Mar 06 2024 | 1.16 | 0.210 | 21.97% | 0.9518 | 1.23 | 0.908 | 2,023,368.00 |
| Mar 05 2024 | 0.9499 | -0.0916 | -8.80% | 1.04 | 1.05 | 0.8311 | 1,582,995.00 |
| Mar 04 2024 | 1.04 | -0.040 | -3.48% | 1.09 | 1.11 | 1.02 | 797,233.00 |
| Mar 03 2024 | 1.08 | 0.010 | 0.82% | 1.07 | 1.20 | 0.960 | 1,474,272.00 |
| Mar 02 2024 | 1.07 | 0.00 | -0.14% | 1.07 | 1.13 | 1.01 | 956,133.00 |
| Mar 01 2024 | 1.07 | 0.220 | 26.26% | 0.8439 | 1.13 | 0.8395 | 3,296,101.00 |
| Feb 29 2024 | 0.8489 | -0.0211 | -2.43% | 0.8617 | 0.886 | 0.814 | 1,259,457.00 |
| Feb 28 2024 | 0.870 | 0.115 | 15.23% | 0.7512 | 0.8799 | 0.715 | 1,705,126.00 |
| Feb 27 2024 | 0.755 | 0.021 | 2.86% | 0.733 | 0.7866 | 0.7021 | 674,162.00 |
| Feb 26 2024 | 0.734 | 0.016 | 2.23% | 0.7167 | 0.7434 | 0.7025 | 528,920.00 |
| Feb 25 2024 | 0.718 | 0.0051 | 0.72% | 0.7169 | 0.760 | 0.7135 | 593,919.00 |
| Feb 24 2024 | 0.7129 | -0.0168 | -2.30% | 0.7263 | 0.7329 | 0.6948 | 478,701.00 |
| Feb 23 2024 | 0.7297 | -0.0594 | -7.53% | 0.7865 | 0.8257 | 0.718 | 1,006,221.00 |
| Feb 22 2024 | 0.7891 | 0.0266 | 3.49% | 0.7674 | 0.8037 | 0.719 | 1,255,507.00 |
| Feb 21 2024 | 0.7625 | 0.0255 | 3.46% | 0.7342 | 0.773 | 0.6639 | 813,117.00 |
| Feb 20 2024 | 0.737 | 0.0171 | 2.38% | 0.7228 | 0.7585 | 0.660 | 829,365.00 |
| Feb 19 2024 | 0.7199 | 0.0372 | 5.45% | 0.6856 | 0.8033 | 0.6281 | 1,319,763.00 |
| Feb 18 2024 | 0.6827 | -0.0155 | -2.22% | 0.702 | 0.7289 | 0.6386 | 1,290,903.00 |
| Feb 17 2024 | 0.6982 | 0.1619 | 30.19% | 0.5364 | 0.7173 | 0.5307 | 1,288,445.00 |
| Feb 16 2024 | 0.5363 | 0.0286 | 5.63% | 0.5082 | 0.5539 | 0.5049 | 451,416.00 |
| Feb 15 2024 | 0.5077 | -0.0018 | -0.35% | 0.5088 | 0.5137 | 0.4994 | 436,888.00 |
| Feb 14 2024 | 0.5095 | 0.0106 | 2.12% | 0.4983 | 0.5136 | 0.4968 | 120,786.00 |
| Feb 13 2024 | 0.4989 | 0.0108 | 2.21% | 0.4877 | 0.5132 | 0.4848 | 244,820.00 |
| Feb 12 2024 | 0.4881 | 0.0099 | 2.07% | 0.4786 | 0.4893 | 0.468 | 170,140.00 |
| Feb 11 2024 | 0.4782 | 0.0147 | 3.17% | 0.4634 | 0.4825 | 0.4619 | 214,543.00 |
| Feb 10 2024 | 0.4635 | 0.0031 | 0.67% | 0.4608 | 0.4683 | 0.4545 | 262,687.00 |
| Feb 09 2024 | 0.4604 | 0.0092 | 2.04% | 0.4512 | 0.4611 | 0.4512 | 281,867.00 |
