Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.OBIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.015095 | 0.000181 | 1.21% | 0.014804 | 0.015279 | 0.014254 | 7,598.00 |
| May 30 2024 | 0.014914 | -0.000024 | -0.16% | 0.015094 | 0.015094 | 0.014332 | 4,026.00 |
| May 29 2024 | 0.014938 | -0.001993 | -11.77% | 0.016453 | 0.016453 | 0.014101 | 9,498.00 |
| May 28 2024 | 0.016931 | -0.001322 | -7.24% | 0.017841 | 0.017841 | 0.016931 | 3,026.00 |
| May 27 2024 | 0.018253 | 0.000586 | 3.32% | 0.01839 | 0.018394 | 0.017514 | 10,213.00 |
| May 26 2024 | 0.017667 | 0.000438 | 2.54% | 0.017557 | 0.017728 | 0.017557 | 631.00 |
| May 25 2024 | 0.017229 | -0.000859 | -4.75% | 0.018351 | 0.018878 | 0.017229 | 9,418.00 |
| May 24 2024 | 0.018088 | 0.00106 | 6.22% | 0.017897 | 0.018088 | 0.017526 | 4,352.00 |
| May 23 2024 | 0.017028 | -0.002117 | -11.06% | 0.019476 | 0.019476 | 0.017028 | 20,820.00 |
| May 22 2024 | 0.019145 | 0.001097 | 6.08% | 0.017876 | 0.019145 | 0.017124 | 14,279.00 |
| May 21 2024 | 0.018048 | 0.000138 | 0.77% | 0.018312 | 0.021811 | 0.018048 | 23,458.00 |
| May 20 2024 | 0.01791 | -0.000628 | -3.39% | 0.018454 | 0.018454 | 0.017677 | 3,037.00 |
| May 19 2024 | 0.018538 | -0.000424 | -2.24% | 0.019041 | 0.019041 | 0.018538 | 1,175.00 |
| May 18 2024 | 0.018962 | 0.000657 | 3.59% | 0.018136 | 0.018962 | 0.01791 | 3,490.00 |
| May 17 2024 | 0.018305 | -0.000433 | -2.31% | 0.018971 | 0.018971 | 0.018162 | 8,571.00 |
| May 16 2024 | 0.018738 | -0.00113 | -5.69% | 0.019922 | 0.020087 | 0.018292 | 5,993.00 |
| May 15 2024 | 0.019869 | 0.000992 | 5.26% | 0.018865 | 0.019981 | 0.018521 | 14,199.00 |
| May 14 2024 | 0.018877 | 0.000199 | 1.07% | 0.018554 | 0.020479 | 0.018554 | 7,570.00 |
| May 13 2024 | 0.018677 | 0.000365 | 1.99% | 0.018897 | 0.019233 | 0.017537 | 12,120.00 |
| May 12 2024 | 0.018313 | 0.001156 | 6.74% | 0.017083 | 0.018313 | 0.017083 | 2,925.00 |
| May 11 2024 | 0.017157 | -0.000217 | -1.25% | 0.017589 | 0.017589 | 0.017157 | 1,905.00 |
| May 10 2024 | 0.017373 | 0.000399 | 2.35% | 0.016862 | 0.021154 | 0.016672 | 30,897.00 |
| May 09 2024 | 0.016974 | 0.000508 | 3.09% | 0.016489 | 0.017307 | 0.016489 | 2,995.00 |
| May 08 2024 | 0.016466 | -0.001647 | -9.09% | 0.017977 | 0.017977 | 0.016466 | 3,913.00 |
| May 07 2024 | 0.018112 | -0.000955 | -5.01% | 0.0192 | 0.0192 | 0.018112 | 2,250.00 |
| May 06 2024 | 0.019068 | -0.000903 | -4.52% | 0.020126 | 0.023978 | 0.017787 | 72,517.00 |
| May 05 2024 | 0.019971 | -0.000655 | -3.18% | 0.020467 | 0.020467 | 0.019262 | 8,566.00 |
| May 04 2024 | 0.020626 | 0.001104 | 5.66% | 0.019243 | 0.020645 | 0.019243 | 7,531.00 |
| May 03 2024 | 0.019522 | 0.001516 | 8.42% | 0.018008 | 0.020903 | 0.017359 | 14,947.00 |
| May 02 2024 | 0.018006 | 0.000043 | 0.24% | 0.017663 | 0.018006 | 0.017663 | 2,556.00 |
| May 01 2024 | 0.017963 | 0.000825 | 4.81% | 0.017654 | 0.017963 | 0.017654 | 2,184.00 |
| Apr 30 2024 | 0.017139 | -0.000269 | -1.55% | 0.017535 | 0.017535 | 0.016817 | 3,069.00 |
| Apr 29 2024 | 0.017408 | -0.000859 | -4.70% | 0.018366 | 0.018366 | 0.017408 | 2,408.00 |
| Apr 28 2024 | 0.018268 | -0.000177 | -0.96% | 0.018738 | 0.019185 | 0.018268 | 4,275.00 |
| Apr 27 2024 | 0.018445 | -0.001548 | -7.74% | 0.018916 | 0.019238 | 0.017673 | 13,261.00 |
| Apr 26 2024 | 0.019993 | -0.001026 | -4.88% | 0.020819 | 0.020819 | 0.019773 | 2,316.00 |
| Apr 25 2024 | 0.021019 | -0.000673 | -3.10% | 0.022004 | 0.022004 | 0.020155 | 7,357.00 |
| Apr 24 2024 | 0.021691 | -0.000994 | -4.38% | 0.022494 | 0.022795 | 0.021691 | 3,686.00 |
| Apr 23 2024 | 0.022685 | 0.000428 | 1.93% | 0.02186 | 0.023756 | 0.020666 | 17,411.00 |
| Apr 22 2024 | 0.022256 | -0.000721 | -3.14% | 0.023205 | 0.023205 | 0.022256 | 2,863.00 |
| Apr 21 2024 | 0.022978 | -0.000707 | -2.98% | 0.023354 | 0.02459 | 0.022728 | 9,301.00 |
| Apr 20 2024 | 0.023685 | 0.004048 | 20.62% | 0.019838 | 0.026332 | 0.019577 | 13,957.00 |
| Apr 19 2024 | 0.019637 | 0.00036 | 1.87% | 0.019671 | 0.020232 | 0.019228 | 4,949.00 |
| Apr 18 2024 | 0.019276 | 0.000868 | 4.71% | 0.018471 | 0.019407 | 0.018471 | 3,213.00 |
| Apr 17 2024 | 0.018409 | -0.000064 | -0.35% | 0.018115 | 0.018676 | 0.017865 | 4,723.00 |
| Apr 16 2024 | 0.018473 | -0.000968 | -4.98% | 0.019554 | 0.020394 | 0.018473 | 8,093.00 |
| Apr 15 2024 | 0.019441 | 0.00000400 | 0.02% | 0.019682 | 0.021872 | 0.019014 | 17,973.00 |
| Apr 14 2024 | 0.019437 | 0.000796 | 4.27% | 0.018154 | 0.019437 | 0.017321 | 9,117.00 |
| Apr 13 2024 | 0.018641 | 0.000125 | 0.68% | 0.018675 | 0.022621 | 0.018641 | 17,220.00 |
| Apr 12 2024 | 0.018516 | -0.002146 | -10.39% | 0.020649 | 0.020672 | 0.018516 | 7,609.00 |
| Apr 11 2024 | 0.020662 | -0.001256 | -5.73% | 0.021521 | 0.021521 | 0.020662 | 2,667.00 |
| Apr 10 2024 | 0.021918 | -0.000411 | -1.84% | 0.021918 | 0.021918 | 0.021918 | 1,157.00 |
| Apr 09 2024 | 0.022329 | -0.002658 | -10.64% | 0.02465 | 0.02465 | 0.021954 | 12,140.00 |
| Apr 08 2024 | 0.024986 | -0.001223 | -4.67% | 0.02604 | 0.026233 | 0.024986 | 4,609.00 |
| Apr 07 2024 | 0.026209 | 0.000099 | 0.38% | 0.025396 | 0.026694 | 0.02133 | 21,340.00 |
| Apr 06 2024 | 0.02611 | -0.00112 | -4.11% | 0.027352 | 0.028076 | 0.02611 | 5,441.00 |
| Apr 05 2024 | 0.02723 | -0.000872 | -3.10% | 0.027937 | 0.028271 | 0.026115 | 11,314.00 |
| Apr 04 2024 | 0.028102 | 0.001957 | 7.49% | 0.025368 | 0.028496 | 0.025035 | 16,763.00 |
| Apr 03 2024 | 0.026145 | -0.001782 | -6.38% | 0.028214 | 0.028214 | 0.026145 | 9,089.00 |
| Apr 02 2024 | 0.027928 | -0.000103 | -0.37% | 0.027908 | 0.027928 | 0.026068 | 14,216.00 |
| Apr 01 2024 | 0.028031 | -0.003878 | -12.15% | 0.032405 | 0.032405 | 0.026772 | 29,950.00 |
| Mar 31 2024 | 0.03191 | -0.004342 | -11.98% | 0.034924 | 0.034924 | 0.030642 | 29,350.00 |
| Mar 30 2024 | 0.036251 | 0.002698 | 8.04% | 0.032837 | 0.037422 | 0.0324 | 43,364.00 |
| Mar 29 2024 | 0.033553 | 0.002828 | 9.21% | 0.031077 | 0.037335 | 0.031077 | 17,981.00 |
| Mar 28 2024 | 0.030725 | -0.000151 | -0.49% | 0.030829 | 0.03479 | 0.030599 | 18,659.00 |
| Mar 27 2024 | 0.030876 | -0.006025 | -16.33% | 0.036453 | 0.036453 | 0.029965 | 22,744.00 |
| Mar 26 2024 | 0.036901 | -0.002068 | -5.31% | 0.038397 | 0.040351 | 0.034418 | 22,089.00 |
| Mar 25 2024 | 0.03897 | 0.002235 | 6.08% | 0.036813 | 0.040814 | 0.034973 | 26,039.00 |
| Mar 24 2024 | 0.036735 | -0.005308 | -12.63% | 0.041945 | 0.044083 | 0.035952 | 46,379.00 |
| Mar 23 2024 | 0.042042 | 0.011624 | 38.22% | 0.027954 | 0.049708 | 0.02671 | 105,421.00 |
| Mar 22 2024 | 0.030418 | -0.002892 | -8.68% | 0.033446 | 0.033446 | 0.030418 | 5,337.00 |
| Mar 21 2024 | 0.03331 | 0.00 | 0.00% | 0.03331 | 0.03331 | 0.03331 | 0.00 |
| Mar 20 2024 | 0.03331 | -0.001542 | -4.42% | 0.034852 | 0.034852 | 0.03331 | 7,062.00 |
| Mar 19 2024 | 0.034852 | 0.001529 | 4.59% | 0.032481 | 0.037199 | 0.032481 | 23,938.00 |
| Mar 18 2024 | 0.033323 | -0.012658 | -27.53% | 0.045742 | 0.045742 | 0.03294 | 26,704.00 |
| Mar 17 2024 | 0.045981 | 0.016406 | 55.47% | 0.030313 | 0.046799 | 0.030313 | 83,887.00 |
| Mar 16 2024 | 0.029575 | -0.003238 | -9.87% | 0.032665 | 0.036827 | 0.029204 | 43,453.00 |
| Mar 15 2024 | 0.032813 | -0.004932 | -13.07% | 0.038193 | 0.038193 | 0.032813 | 15,956.00 |
| Mar 14 2024 | 0.037745 | -0.001412 | -3.61% | 0.044805 | 0.044805 | 0.03111 | 49,917.00 |
| Mar 13 2024 | 0.039158 | 0.001592 | 4.24% | 0.03669 | 0.042723 | 0.03669 | 30,899.00 |
| Mar 12 2024 | 0.037566 | -0.008577 | -18.59% | 0.045211 | 0.045211 | 0.036336 | 32,935.00 |
| Mar 11 2024 | 0.046143 | -0.000051 | -0.11% | 0.047255 | 0.048025 | 0.046021 | 22,641.00 |
| Mar 10 2024 | 0.046195 | -0.003611 | -7.25% | 0.050791 | 0.054151 | 0.042876 | 79,762.00 |
| Mar 09 2024 | 0.049805 | 0.018198 | 57.58% | 0.033804 | 0.049846 | 0.033804 | 73,511.00 |
| Mar 08 2024 | 0.031607 | 0.000558 | 1.80% | 0.031406 | 0.031628 | 0.028237 | 34,051.00 |
| Mar 07 2024 | 0.031049 | 0.004607 | 17.42% | 0.026671 | 0.034914 | 0.026138 | 75,586.00 |
| Mar 06 2024 | 0.026443 | 0.006387 | 31.84% | 0.019865 | 0.027554 | 0.017748 | 65,722.00 |
| Mar 05 2024 | 0.020056 | -0.002598 | -11.47% | 0.023246 | 0.023715 | 0.020056 | 31,407.00 |
| Mar 04 2024 | 0.022654 | 0.002639 | 13.18% | 0.019416 | 0.022654 | 0.019416 | 17,654.00 |
| Mar 03 2024 | 0.020015 | 0.001634 | 8.89% | 0.018881 | 0.023273 | 0.01714 | 51,690.00 |
| Mar 02 2024 | 0.018382 | 0.003279 | 21.71% | 0.015244 | 0.018382 | 0.015244 | 8,512.00 |
