OINUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.0087 | 0.00 |
Jul 26 2024 | 0.0087 | -0.000088 | -1.00% | 0.008755 | 0.008755 | 0.0087 | 430.00 |
Jul 25 2024 | 0.008788 | -0.000012 | -0.14% | 0.008788 | 0.008788 | 0.008788 | 0.00 |
Jul 24 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 0.00 |
Jul 23 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 0.00 |
Jul 22 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 0.00 |
Jul 21 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 0.00 |
Jul 20 2024 | 0.0088 | -0.00008 | -0.90% | 0.008851 | 0.008851 | 0.0088 | 0.00 |
Jul 19 2024 | 0.00888 | 0.00 | 0.00% | 0.00888 | 0.00888 | 0.00888 | 0.00 |
Jul 18 2024 | 0.00888 | -0.000037 | -0.41% | 0.008884 | 0.008884 | 0.00888 | 3.00 |
Jul 17 2024 | 0.008917 | 0.00 | 0.00% | 0.008917 | 0.008917 | 0.008917 | 0.00 |
Jul 16 2024 | 0.008917 | -0.000083 | -0.92% | 0.008988 | 0.009 | 0.008917 | 3.00 |
Jul 15 2024 | 0.009 | -0.0002 | -2.17% | 0.009171 | 0.009171 | 0.009 | 3.00 |
Jul 14 2024 | 0.0092 | -0.0001 | -1.08% | 0.0092 | 0.0092 | 0.0092 | 1.00 |
Jul 13 2024 | 0.0093 | -0.000186 | -1.96% | 0.009445 | 0.009445 | 0.0093 | 2.00 |
Jul 12 2024 | 0.009486 | 0.00 | 0.00% | 0.009486 | 0.009486 | 0.009486 | 0.00 |
Jul 11 2024 | 0.009486 | 0.00 | 0.00% | 0.009486 | 0.009486 | 0.009486 | 0.00 |
Jul 10 2024 | 0.009486 | 0.00 | 0.00% | 0.009486 | 0.009486 | 0.009486 | 0.00 |
Jul 09 2024 | 0.009486 | 0.00 | 0.00% | 0.009486 | 0.009486 | 0.009486 | 0.00 |
Jul 08 2024 | 0.009486 | -0.000019 | -0.20% | 0.009473 | 0.009486 | 0.009473 | 0.00 |
Jul 07 2024 | 0.009505 | 0.00 | 0.00% | 0.009505 | 0.009505 | 0.009505 | 0.00 |
Jul 06 2024 | 0.009505 | 0.00 | 0.00% | 0.009505 | 0.009505 | 0.009505 | 0.00 |
Jul 05 2024 | 0.009505 | -0.00004 | -0.42% | 0.009539 | 0.009539 | 0.009505 | 1.00 |
Jul 04 2024 | 0.009546 | 0.00 | 0.00% | 0.009546 | 0.009546 | 0.009546 | 0.00 |
Jul 03 2024 | 0.009546 | -0.000037 | -0.39% | 0.009583 | 0.009583 | 0.009546 | 1.00 |
Jul 02 2024 | 0.009583 | -0.000117 | -1.21% | 0.009689 | 0.009689 | 0.009583 | 2.00 |
Jul 01 2024 | 0.0097 | 0.00 | 0.00% | 0.0097 | 0.0097 | 0.0097 | 0.00 |
Jun 30 2024 | 0.0097 | -0.000282 | -2.83% | 0.0097 | 0.0097 | 0.0097 | 3.00 |
Jun 29 2024 | 0.009982 | -0.000018 | -0.18% | 0.010 | 0.010 | 0.009982 | 5.00 |
Jun 28 2024 | 0.010 | -0.000996 | -9.06% | 0.010955 | 0.010955 | 0.010 | 14.00 |
Jun 27 2024 | 0.010996 | -0.00000400 | -0.04% | 0.011 | 0.011 | 0.010996 | 5.00 |
Jun 26 2024 | 0.011 | -0.000718 | -6.13% | 0.011674 | 0.011674 | 0.011 | 15.00 |
Jun 25 2024 | 0.011718 | 0.00 | 0.00% | 0.011718 | 0.011718 | 0.011718 | 0.00 |
Jun 24 2024 | 0.011718 | -0.00000005 | 0.00% | 0.011718 | 0.011718 | 0.011718 | 5.00 |
Jun 23 2024 | 0.011718 | -0.000082 | -0.69% | 0.011757 | 0.011774 | 0.011718 | 7.00 |
Jun 22 2024 | 0.0118 | -0.000089 | -0.75% | 0.011842 | 0.011842 | 0.0118 | 1.00 |
Jun 21 2024 | 0.011889 | 0.00 | 0.00% | 0.011889 | 0.011889 | 0.011889 | 0.00 |
Jun 20 2024 | 0.011889 | 0.00 | 0.00% | 0.011889 | 0.011889 | 0.011889 | 0.00 |
Jun 19 2024 | 0.011889 | -0.000014 | -0.12% | 0.011889 | 0.011889 | 0.011889 | 0.00 |
Jun 18 2024 | 0.011903 | 0.00 | 0.00% | 0.011903 | 0.011903 | 0.011903 | 0.00 |
Jun 17 2024 | 0.011903 | 0.000085 | 0.72% | 0.011861 | 0.011903 | 0.011861 | 1.00 |
Jun 16 2024 | 0.011818 | 0.001026 | 9.51% | 0.01083 | 0.016611 | 0.0087 | 54,514.00 |
Jun 15 2024 | 0.010791 | 0.000161 | 1.52% | 0.010671 | 0.010791 | 0.010671 | 2.00 |
Jun 14 2024 | 0.01063 | 0.000146 | 1.39% | 0.010555 | 0.01063 | 0.010555 | 2.00 |
Jun 13 2024 | 0.010484 | -0.002436 | -18.85% | 0.012972 | 0.013062 | 0.009012 | 343.00 |
Jun 12 2024 | 0.012921 | 0.000776 | 6.39% | 0.012188 | 0.012921 | 0.00926 | 334.00 |
Jun 11 2024 | 0.012145 | 0.00000300 | 0.02% | 0.012126 | 0.012145 | 0.012126 | 1.00 |
Jun 10 2024 | 0.012142 | 0.000017 | 0.14% | 0.012142 | 0.012142 | 0.012142 | 0.00 |
Jun 09 2024 | 0.012124 | 0.000326 | 2.76% | 0.00878 | 0.012139 | 0.00878 | 11.00 |
Jun 08 2024 | 0.011799 | 0.000058 | 0.49% | 0.011697 | 0.011799 | 0.011697 | 1,367.00 |
Jun 07 2024 | 0.011741 | 0.00 | 0.00% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 06 2024 | 0.011741 | 0.00 | 0.00% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 05 2024 | 0.011741 | 0.00 | 0.00% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 04 2024 | 0.011741 | 0.00 | 0.00% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 03 2024 | 0.011741 | 0.00 | 0.00% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 02 2024 | 0.011741 | -0.000041 | -0.35% | 0.011741 | 0.011741 | 0.011741 | 0.00 |
Jun 01 2024 | 0.011782 | -0.000016 | -0.14% | 0.011782 | 0.011782 | 0.011782 | 0.00 |
May 31 2024 | 0.011798 | -0.002139 | -15.35% | 0.013953 | 0.014112 | 0.0085 | 26,725.00 |
May 30 2024 | 0.013937 | -0.000957 | -6.43% | 0.014841 | 0.014841 | 0.013937 | 14.00 |
May 29 2024 | 0.014894 | -0.000785 | -5.01% | 0.015622 | 0.015622 | 0.014894 | 11.00 |
May 28 2024 | 0.015679 | 0.00 | 0.00% | 0.015679 | 0.015679 | 0.015679 | 0.00 |
May 27 2024 | 0.015679 | 0.00 | 0.00% | 0.015679 | 0.015679 | 0.015679 | 0.00 |
May 26 2024 | 0.015679 | 0.00 | 0.00% | 0.015679 | 0.015679 | 0.015679 | 0.00 |
May 25 2024 | 0.015679 | 0.00 | 0.00% | 0.015679 | 0.015679 | 0.015679 | 0.00 |
May 24 2024 | 0.015679 | 0.00 | 0.00% | 0.015679 | 0.015679 | 0.015679 | 0.00 |
May 23 2024 | 0.015679 | 0.002965 | 23.32% | 0.015739 | 0.015757 | 0.015679 | 3.00 |
May 22 2024 | 0.012714 | 0.00 | 0.00% | 0.012714 | 0.012714 | 0.012714 | 0.00 |
May 21 2024 | 0.012714 | 0.00 | 0.00% | 0.012714 | 0.012714 | 0.012714 | 0.00 |
May 20 2024 | 0.012714 | -0.005193 | -29.00% | 0.017844 | 0.017844 | 0.012714 | 339.00 |
May 19 2024 | 0.017906 | -0.000129 | -0.72% | 0.018063 | 0.018063 | 0.017906 | 1.00 |
May 18 2024 | 0.018035 | -0.000448 | -2.42% | 0.018418 | 0.018418 | 0.012714 | 8.00 |
May 17 2024 | 0.018483 | -0.000276 | -1.47% | 0.018782 | 0.018852 | 0.018483 | 2.00 |
May 16 2024 | 0.018759 | -0.000541 | -2.80% | 0.019242 | 0.019242 | 0.018759 | 2.00 |
May 15 2024 | 0.0193 | -0.000452 | -2.29% | 0.019776 | 0.019776 | 0.0193 | 3.00 |
May 14 2024 | 0.019752 | 0.000585 | 3.05% | 0.019188 | 0.020 | 0.016001 | 765.00 |
May 13 2024 | 0.019167 | 0.00111 | 6.15% | 0.017992 | 0.04098 | 0.017992 | 637.00 |
May 12 2024 | 0.018057 | 0.000072 | 0.40% | 0.018011 | 0.018078 | 0.018011 | 1.00 |
May 11 2024 | 0.017984 | -0.001797 | -9.08% | 0.019713 | 0.019713 | 0.017984 | 9.00 |
May 10 2024 | 0.019781 | -0.000974 | -4.69% | 0.02068 | 0.02068 | 0.019781 | 4.00 |
May 09 2024 | 0.020755 | -0.003001 | -12.63% | 0.023664 | 0.023664 | 0.0139 | 38.00 |
May 08 2024 | 0.023756 | -0.001244 | -4.98% | 0.024828 | 0.024828 | 0.023756 | 6.00 |
May 07 2024 | 0.025 | 0.0102 | 68.92% | 0.014821 | 0.025863 | 0.014821 | 449.00 |
May 06 2024 | 0.0148 | 0.003667 | 32.93% | 0.01119 | 0.016 | 0.01119 | 319.00 |
May 05 2024 | 0.011133 | -0.001822 | -14.06% | 0.012905 | 0.012905 | 0.011133 | 28.00 |
May 04 2024 | 0.012955 | -0.002045 | -13.63% | 0.014991 | 0.014991 | 0.011168 | 32.00 |
May 03 2024 | 0.015 | -0.002787 | -15.67% | 0.017722 | 0.017722 | 0.015 | 32.00 |
May 02 2024 | 0.017787 | -0.000532 | -2.90% | 0.018246 | 0.018246 | 0.017787 | 101.00 |
May 01 2024 | 0.018319 | -0.000545 | -2.89% | 0.018796 | 0.018796 | 0.018319 | 2.00 |
Apr 30 2024 | 0.018864 | -0.000147 | -0.77% | 0.018938 | 0.018938 | 0.018864 | 0.00 |
Apr 29 2024 | 0.019011 | -0.000072 | -0.38% | 0.019017 | 0.019039 | 0.019011 | 1.00 |
Apr 28 2024 | 0.019083 | -0.000201 | -1.04% | 0.019216 | 0.019216 | 0.019083 | 1.00 |
Apr 27 2024 | 0.019285 | -0.000211 | -1.08% | 0.019427 | 0.019427 | 0.019285 | 1.00 |