OBTCETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 20.70 | 0.170 | 0.82% | 20.70 | 20.70 | 20.70 | 0.00 |
May 09 2024 | 20.53 | 0.00 | 0.00% | 20.53 | 20.53 | 20.53 | 0.00 |
May 08 2024 | 20.53 | 0.410 | 2.04% | 20.21 | 20.54 | 20.21 | 0.00 |
May 07 2024 | 20.12 | -0.170 | -0.82% | 20.12 | 20.12 | 20.12 | 0.00 |
May 06 2024 | 20.28 | -0.010 | -0.05% | 20.28 | 20.28 | 20.28 | 0.00 |
May 05 2024 | 20.29 | 0.240 | 1.18% | 20.29 | 20.29 | 20.29 | 0.00 |
May 04 2024 | 20.06 | 0.230 | 1.17% | 20.06 | 20.06 | 20.06 | 0.00 |
May 03 2024 | 19.82 | 0.820 | 4.31% | 18.79 | 19.87 | 18.79 | 1.00 |
May 02 2024 | 19.01 | 0.00 | 0.00% | 19.01 | 19.01 | 19.01 | 0.00 |
May 01 2024 | 19.01 | -0.320 | -1.68% | 19.31 | 19.31 | 19.01 | 0.00 |
Apr 30 2024 | 19.33 | 0.560 | 3.00% | 19.02 | 19.33 | 19.02 | 0.00 |
Apr 29 2024 | 18.77 | 0.090 | 0.50% | 18.77 | 18.77 | 18.77 | 0.00 |
Apr 28 2024 | 18.67 | -0.300 | -1.58% | 18.67 | 18.67 | 18.67 | 0.00 |
Apr 27 2024 | 18.97 | -0.690 | -3.51% | 19.52 | 19.52 | 18.97 | 0.00 |
Apr 26 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 25 2024 | 19.66 | 0.00 | 0.02% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 24 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 23 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 22 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 21 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 20 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 19 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 18 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 17 2024 | 19.66 | 0.290 | 1.50% | 19.66 | 19.66 | 19.66 | 0.00 |
Apr 16 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0.00 |
Apr 15 2024 | 19.37 | 1.09 | 5.99% | 18.19 | 19.37 | 15.87 | 9.00 |
Apr 14 2024 | 18.27 | 0.350 | 1.94% | 18.27 | 18.27 | 18.27 | 0.00 |
Apr 13 2024 | 17.93 | 0.00 | 0.00% | 17.93 | 17.93 | 17.93 | 0.00 |
Apr 12 2024 | 17.93 | 0.310 | 1.79% | 17.62 | 17.93 | 17.62 | 0.00 |
Apr 11 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
Apr 10 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
Apr 09 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
Apr 08 2024 | 17.61 | -0.370 | -2.07% | 17.61 | 17.61 | 17.61 | 0.00 |
Apr 07 2024 | 17.98 | -0.110 | -0.62% | 17.98 | 17.98 | 17.98 | 0.00 |
Apr 06 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0.00 |
Apr 05 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0.00 |
Apr 04 2024 | 18.10 | 0.360 | 2.05% | 18.10 | 18.10 | 18.10 | 0.00 |
Apr 03 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
Apr 02 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
Apr 01 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
Mar 31 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
Mar 30 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
Mar 29 2024 | 17.73 | 0.930 | 5.54% | 17.73 | 17.73 | 17.73 | 0.00 |
Mar 28 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 27 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 26 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 25 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 24 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 23 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 22 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 21 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 20 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 19 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 18 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 17 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 16 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 15 2024 | 16.80 | 0.040 | 0.21% | 16.80 | 16.80 | 16.80 | 0.00 |
Mar 14 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 13 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 12 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 11 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 10 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 09 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 08 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 07 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 06 2024 | 16.77 | -0.090 | -0.51% | 16.77 | 16.77 | 16.77 | 0.00 |
Mar 05 2024 | 16.85 | 0.00 | 0.00% | 16.85 | 16.85 | 16.85 | 0.00 |
Mar 04 2024 | 16.85 | 0.630 | 3.86% | 16.85 | 16.85 | 16.85 | 0.00 |
Mar 03 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
Mar 02 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
Mar 01 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
Feb 29 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
Feb 28 2024 | 16.23 | 0.160 | 1.00% | 16.23 | 16.23 | 16.23 | 0.00 |
Feb 27 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0.00 |
Feb 26 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0.00 |
Feb 25 2024 | 16.07 | -0.470 | -2.83% | 16.07 | 16.07 | 16.07 | 0.00 |
Feb 24 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
Feb 23 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
Feb 22 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
Feb 21 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
Feb 20 2024 | 16.53 | -0.260 | -1.55% | 16.53 | 16.53 | 16.53 | 0.00 |
Feb 19 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
Feb 18 2024 | 16.80 | -0.260 | -1.55% | 16.80 | 16.80 | 16.80 | 0.00 |
Feb 17 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0.00 |
Feb 16 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0.00 |
Feb 15 2024 | 17.06 | -0.110 | -0.63% | 17.06 | 17.06 | 17.06 | 0.00 |
Feb 14 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
Feb 13 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
Feb 12 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
Feb 11 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
Feb 10 2024 | 17.17 | 0.430 | 2.58% | 17.17 | 17.17 | 17.17 | 0.00 |