Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCEANBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00001484 | -0.00000026 | -1.72% | 0.00001514 | 0.00001531 | 0.00001460 | 1,007,037.00 |
| Apr 24 2024 | 0.00001510 | -0.00000005 | -0.33% | 0.00001523 | 0.00001631 | 0.00001491 | 2,160,160.00 |
| Apr 23 2024 | 0.00001515 | -0.00000005 | -0.33% | 0.00001519 | 0.00001581 | 0.00001500 | 968,502.00 |
| Apr 22 2024 | 0.00001520 | -0.00000036 | -2.31% | 0.00001557 | 0.00001596 | 0.00001498 | 706,468.00 |
| Apr 21 2024 | 0.00001556 | -0.00000013 | -0.83% | 0.00001569 | 0.00001598 | 0.00001532 | 1,087,013.00 |
| Apr 20 2024 | 0.00001569 | 0.00000200 | 14.60% | 0.00001362 | 0.00001606 | 0.00001349 | 1,636,022.00 |
| Apr 19 2024 | 0.00001370 | 0.00000010 | 0.74% | 0.00001360 | 0.00001393 | 0.00001300 | 790,070.00 |
| Apr 18 2024 | 0.00001360 | 0.00000002 | 0.15% | 0.00001368 | 0.00001382 | 0.00001322 | 735,710.00 |
| Apr 17 2024 | 0.00001358 | -0.00000023 | -1.67% | 0.00001380 | 0.00001416 | 0.00001315 | 769,769.00 |
| Apr 16 2024 | 0.00001381 | 0.00000034 | 2.52% | 0.00001352 | 0.00001450 | 0.00001314 | 1,267,933.00 |
| Apr 15 2024 | 0.00001347 | -0.00000025 | -1.82% | 0.00001369 | 0.00001435 | 0.00001301 | 1,082,942.00 |
| Apr 14 2024 | 0.00001372 | 0.00000200 | 16.54% | 0.00001220 | 0.00001523 | 0.00001173 | 1,208,736.00 |
| Apr 13 2024 | 0.00001209 | -0.00000100 | -7.60% | 0.00001309 | 0.00001321 | 0.00001011 | 2,624,269.00 |
| Apr 12 2024 | 0.00001316 | -0.00000200 | -13.14% | 0.00001522 | 0.00001538 | 0.00001152 | 2,721,349.00 |
| Apr 11 2024 | 0.00001522 | -0.00000042 | -2.69% | 0.00001564 | 0.00001594 | 0.00001509 | 595,565.00 |
| Apr 10 2024 | 0.00001564 | -0.00000030 | -1.88% | 0.00001595 | 0.00001614 | 0.00001517 | 785,334.00 |
| Apr 09 2024 | 0.00001594 | -0.00000094 | -5.57% | 0.00001684 | 0.00001699 | 0.00001584 | 599,609.00 |
| Apr 08 2024 | 0.00001688 | 0.00000007 | 0.42% | 0.00001680 | 0.00001698 | 0.00001633 | 400,535.00 |
| Apr 07 2024 | 0.00001681 | 0.00000037 | 2.25% | 0.00001644 | 0.00001692 | 0.00001633 | 348,561.00 |
| Apr 06 2024 | 0.00001644 | -0.00000013 | -0.78% | 0.00001657 | 0.00001695 | 0.00001639 | 510,617.00 |
| Apr 05 2024 | 0.00001657 | -0.00000005 | -0.30% | 0.00001663 | 0.00001689 | 0.00001616 | 631,860.00 |
| Apr 04 2024 | 0.00001662 | -0.00000015 | -0.89% | 0.00001671 | 0.00001801 | 0.00001639 | 1,272,197.00 |
| Apr 03 2024 | 0.00001677 | -0.00000046 | -2.67% | 0.00001708 | 0.00001764 | 0.00001641 | 1,098,536.00 |
| Apr 02 2024 | 0.00001723 | -0.00000067 | -3.74% | 0.00001786 | 0.00001789 | 0.00001695 | 1,290,430.00 |
| Apr 01 2024 | 0.00001790 | -0.00000019 | -1.05% | 0.00001820 | 0.00001846 | 0.00001736 | 1,000,977.00 |
| Mar 31 2024 | 0.00001809 | -0.00000200 | -10.16% | 0.00001936 | 0.00001954 | 0.00001790 | 1,169,853.00 |
| Mar 30 2024 | 0.00001969 | 0.00000042 | 2.18% | 0.00001923 | 0.00001972 | 0.00001877 | 949,910.00 |
| Mar 29 2024 | 0.00001927 | -0.00000100 | -4.92% | 0.00002031 | 0.00002097 | 0.00001918 | 2,125,360.00 |
| Mar 28 2024 | 0.00002034 | 0.00000099 | 5.12% | 0.00001936 | 0.00002182 | 0.00001880 | 6,175,473.00 |
| Mar 27 2024 | 0.00001935 | 0.00000200 | 11.53% | 0.00001730 | 0.00002386 | 0.00001691 | 9,902,220.00 |
| Mar 26 2024 | 0.00001734 | 0.00000042 | 2.48% | 0.00001694 | 0.00001761 | 0.00001660 | 716,536.00 |
| Mar 25 2024 | 0.00001692 | 0.00000055 | 3.36% | 0.00001639 | 0.00001702 | 0.00001636 | 841,144.00 |
| Mar 24 2024 | 0.00001637 | -0.00000021 | -1.27% | 0.00001662 | 0.00001671 | 0.00001601 | 335,342.00 |
| Mar 23 2024 | 0.00001658 | -0.00000008 | -0.48% | 0.00001665 | 0.00001718 | 0.00001650 | 384,780.00 |
| Mar 22 2024 | 0.00001666 | -0.00000068 | -3.92% | 0.00001736 | 0.00001774 | 0.00001654 | 681,252.00 |
| Mar 21 2024 | 0.00001734 | 0.00000022 | 1.29% | 0.00001673 | 0.00001799 | 0.00001673 | 833,437.00 |
| Mar 20 2024 | 0.00001712 | 0.00000099 | 6.14% | 0.00001619 | 0.00001750 | 0.00001612 | 1,285,989.00 |
| Mar 19 2024 | 0.00001613 | 0.00000038 | 2.41% | 0.00001572 | 0.00001620 | 0.00001483 | 1,493,710.00 |
| Mar 18 2024 | 0.00001575 | -0.00000200 | -11.58% | 0.00001735 | 0.00001779 | 0.00001566 | 1,177,351.00 |
| Mar 17 2024 | 0.00001727 | 0.00000200 | 12.81% | 0.00001572 | 0.00001802 | 0.00001520 | 2,242,892.00 |
| Mar 16 2024 | 0.00001561 | -0.00000077 | -4.70% | 0.00001633 | 0.00001663 | 0.00001500 | 807,122.00 |
| Mar 15 2024 | 0.00001638 | -0.00000042 | -2.50% | 0.00001673 | 0.00001689 | 0.00001561 | 2,225,693.00 |
| Mar 14 2024 | 0.00001680 | 0.00000032 | 1.94% | 0.00001652 | 0.00001709 | 0.00001535 | 1,242,042.00 |
| Mar 13 2024 | 0.00001648 | -0.00000015 | -0.90% | 0.00001665 | 0.00001702 | 0.00001595 | 1,267,498.00 |
| Mar 12 2024 | 0.00001663 | -0.00000030 | -1.77% | 0.00001682 | 0.00001836 | 0.00001612 | 1,566,154.00 |
| Mar 11 2024 | 0.00001693 | -0.00000200 | -10.78% | 0.00001869 | 0.00002065 | 0.00001671 | 3,827,902.00 |
| Mar 10 2024 | 0.00001856 | -0.00000200 | -9.95% | 0.00002004 | 0.00002053 | 0.00001796 | 1,976,751.00 |
| Mar 09 2024 | 0.00002011 | 0.00000300 | 17.55% | 0.00001712 | 0.00002011 | 0.00001691 | 2,209,226.00 |
| Mar 08 2024 | 0.00001709 | -0.00000038 | -2.18% | 0.00001762 | 0.00001815 | 0.00001622 | 1,682,067.00 |
| Mar 07 2024 | 0.00001747 | -0.00000025 | -1.41% | 0.00001757 | 0.00001858 | 0.00001657 | 2,661,694.00 |
| Mar 06 2024 | 0.00001772 | 0.00000300 | 20.31% | 0.00001501 | 0.00001861 | 0.00001443 | 3,544,067.00 |
| Mar 05 2024 | 0.00001477 | -0.00000063 | -4.09% | 0.00001516 | 0.00001557 | 0.00001383 | 2,415,189.00 |
| Mar 04 2024 | 0.00001540 | -0.00000200 | -11.67% | 0.00001711 | 0.00001755 | 0.00001514 | 1,700,861.00 |
| Mar 03 2024 | 0.00001714 | -0.00000015 | -0.87% | 0.00001722 | 0.00001948 | 0.00001579 | 2,707,733.00 |
| Mar 02 2024 | 0.00001729 | 0.00000003 | 0.17% | 0.00001720 | 0.00001816 | 0.00001630 | 2,757,589.00 |
| Mar 01 2024 | 0.00001726 | 0.00000400 | 29.07% | 0.00001371 | 0.00001808 | 0.00001359 | 5,638,054.00 |
| Feb 29 2024 | 0.00001376 | -0.00000009 | -0.65% | 0.00001378 | 0.00001421 | 0.00001310 | 3,656,235.00 |
| Feb 28 2024 | 0.00001385 | 0.00000063 | 4.77% | 0.00001318 | 0.00001473 | 0.00001223 | 5,351,602.00 |
| Feb 27 2024 | 0.00001322 | -0.00000027 | -2.00% | 0.00001344 | 0.00001389 | 0.00001243 | 2,447,546.00 |
| Feb 26 2024 | 0.00001349 | -0.00000036 | -2.60% | 0.00001384 | 0.00001440 | 0.00001333 | 1,357,536.00 |
| Feb 25 2024 | 0.00001385 | 0.00000000 | 0.00% | 0.00001388 | 0.00001481 | 0.00001381 | 2,042,303.00 |
| Feb 24 2024 | 0.00001385 | -0.00000045 | -3.15% | 0.00001435 | 0.00001436 | 0.00001353 | 2,040,483.00 |
| Feb 23 2024 | 0.00001430 | -0.00000100 | -6.41% | 0.00001547 | 0.00001609 | 0.00001416 | 3,834,277.00 |
| Feb 22 2024 | 0.00001561 | 0.00000082 | 5.54% | 0.00001492 | 0.00001569 | 0.00001384 | 4,765,600.00 |
| Feb 21 2024 | 0.00001479 | 0.00000078 | 5.57% | 0.00001401 | 0.00001498 | 0.00001295 | 3,986,765.00 |
| Feb 20 2024 | 0.00001401 | 0.00000012 | 0.86% | 0.00001399 | 0.00001452 | 0.00001269 | 4,795,917.00 |
| Feb 19 2024 | 0.00001389 | 0.00000078 | 5.95% | 0.00001320 | 0.00001550 | 0.00001306 | 11,466,618.00 |
| Feb 18 2024 | 0.00001311 | -0.00000032 | -2.38% | 0.00001346 | 0.00001416 | 0.00001231 | 8,781,144.00 |
| Feb 17 2024 | 0.00001343 | 0.00000300 | 29.21% | 0.00001028 | 0.00001400 | 0.00001018 | 9,657,490.00 |
| Feb 16 2024 | 0.00001027 | 0.00000050 | 5.12% | 0.00000977 | 0.00001065 | 0.00000970 | 3,559,746.00 |
| Feb 15 2024 | 0.00000977 | -0.00000004 | -0.41% | 0.00000983 | 0.00000989 | 0.00000953 | 818,549.00 |
| Feb 14 2024 | 0.00000981 | -0.00000024 | -2.39% | 0.00001003 | 0.00001013 | 0.00000963 | 670,859.00 |
| Feb 13 2024 | 0.00001005 | 0.00000028 | 2.87% | 0.00000977 | 0.00001044 | 0.00000964 | 912,903.00 |
| Feb 12 2024 | 0.00000977 | -0.00000016 | -1.61% | 0.00000989 | 0.00001008 | 0.00000955 | 803,328.00 |
| Feb 11 2024 | 0.00000993 | 0.00000025 | 2.58% | 0.00000973 | 0.00000999 | 0.00000961 | 437,838.00 |
| Feb 10 2024 | 0.00000968 | -0.00000007 | -0.72% | 0.00000969 | 0.00000985 | 0.00000963 | 396,267.00 |
| Feb 09 2024 | 0.00000975 | -0.00000020 | -2.01% | 0.00000997 | 0.00001012 | 0.00000936 | 1,620,933.00 |
| Feb 08 2024 | 0.00000995 | 0.00000012 | 1.22% | 0.00000972 | 0.00001006 | 0.00000966 | 589,080.00 |
| Feb 07 2024 | 0.00000983 | 0.00000015 | 1.55% | 0.00000973 | 0.00001021 | 0.00000964 | 1,792,135.00 |
| Feb 06 2024 | 0.00000968 | -0.00000008 | -0.82% | 0.00000976 | 0.00000997 | 0.00000960 | 363,108.00 |
| Feb 05 2024 | 0.00000976 | 0.00000020 | 2.09% | 0.00000959 | 0.00000984 | 0.00000948 | 287,559.00 |
| Feb 04 2024 | 0.00000956 | -0.00000012 | -1.24% | 0.00000970 | 0.00000975 | 0.00000954 | 324,338.00 |
| Feb 03 2024 | 0.00000968 | -0.00000003 | -0.31% | 0.00000970 | 0.00000992 | 0.00000959 | 442,445.00 |
| Feb 02 2024 | 0.00000971 | 0.00000010 | 1.04% | 0.00000966 | 0.00000986 | 0.00000958 | 251,819.00 |
| Feb 01 2024 | 0.00000961 | -0.00000028 | -2.83% | 0.00000988 | 0.00001000 | 0.00000959 | 291,711.00 |
| Jan 31 2024 | 0.00000989 | -0.00000031 | -3.04% | 0.00001015 | 0.00001020 | 0.00000977 | 278,300.00 |
| Jan 30 2024 | 0.00001020 | -0.00000004 | -0.39% | 0.00001027 | 0.00001036 | 0.00001007 | 309,650.00 |
| Jan 29 2024 | 0.00001024 | 0.00000008 | 0.79% | 0.00001017 | 0.00001041 | 0.00001014 | 353,271.00 |
| Jan 28 2024 | 0.00001016 | -0.00000026 | -2.50% | 0.00001042 | 0.00001050 | 0.00001007 | 309,480.00 |
| Jan 27 2024 | 0.00001042 | 0.00000021 | 2.06% | 0.00001027 | 0.00001050 | 0.00001026 | 431,647.00 |
