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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.8639 | 0.0294 | 3.52% | 0.8404 | 0.8815 | 0.8056 | 2,499,174.00 |
| Apr 17 2024 | 0.8345 | -0.0453 | -5.15% | 0.8796 | 0.892 | 0.7955 | 5,577,645.00 |
| Apr 16 2024 | 0.8798 | 0.0242 | 2.83% | 0.8546 | 0.9077 | 0.81159 | 4,735,407.00 |
| Apr 15 2024 | 0.8556 | -0.0469 | -5.20% | 0.9005 | 0.95595 | 0.8135 | 27,692,126.00 |
| Apr 14 2024 | 0.9025 | 0.1229 | 15.76% | 0.7803 | 0.9149 | 0.7402 | 32,301,013.00 |
| Apr 13 2024 | 0.7796 | -0.1024 | -11.61% | 0.8786 | 0.8969 | 0.650 | 41,779,834.00 |
| Apr 12 2024 | 0.882 | -0.188 | -17.57% | 1.07 | 1.09 | 0.7635 | 13,307,929.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.13 | 1.05 | 2,045,679.00 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.04 | 3,083,869.00 |
| Apr 09 2024 | 1.10 | -0.110 | -9.09% | 1.21 | 1.22 | 1.09 | 3,395,991.00 |
| Apr 08 2024 | 1.21 | 0.040 | 3.42% | 1.16 | 1.22 | 1.14 | 3,281,698.00 |
| Apr 07 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.18 | 1.13 | 2,578,614.00 |
| Apr 06 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.15 | 1.12 | 1,635,274.00 |
| Apr 05 2024 | 1.13 | -0.010 | -0.88% | 1.13 | 1.16 | 1.05 | 4,263,482.00 |
| Apr 04 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.20 | 1.07 | 10,378,537.00 |
| Apr 03 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.17 | 1.08 | 3,804,033.00 |
| Apr 02 2024 | 1.13 | -0.120 | -9.60% | 1.24 | 1.25 | 1.10 | 8,228,135.00 |
| Apr 01 2024 | 1.25 | -0.040 | -3.10% | 1.29 | 1.31 | 1.19 | 7,250,096.00 |
| Mar 31 2024 | 1.29 | -0.080 | -5.84% | 1.35 | 1.37 | 1.27 | 6,188,200.00 |
| Mar 30 2024 | 1.37 | 0.020 | 1.48% | 1.34 | 1.37 | 1.31 | 5,084,300.00 |
| Mar 29 2024 | 1.35 | -0.090 | -6.25% | 1.44 | 1.48 | 1.33 | 10,723,119.00 |
| Mar 28 2024 | 1.44 | 0.100 | 7.46% | 1.34 | 1.54 | 1.30 | 23,516,909.00 |
| Mar 27 2024 | 1.34 | 0.130 | 10.74% | 1.21 | 1.68 | 1.19 | 34,612,767.00 |
| Mar 26 2024 | 1.21 | 0.030 | 2.54% | 1.19 | 1.24 | 1.15 | 5,606,444.00 |
| Mar 25 2024 | 1.18 | 0.080 | 7.27% | 1.10 | 1.23 | 1.10 | 5,187,340.00 |
| Mar 24 2024 | 1.10 | 0.040 | 3.77% | 1.07 | 1.12 | 1.04 | 2,164,689.00 |
| Mar 23 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.11 | 1.06 | 2,231,463.00 |
| Mar 22 2024 | 1.06 | -0.080 | -7.02% | 1.13 | 1.18 | 1.04 | 3,555,847.00 |
| Mar 21 2024 | 1.14 | -0.020 | -1.72% | 1.15 | 1.20 | 1.11 | 3,703,036.00 |
| Mar 20 2024 | 1.16 | 0.160 | 16.00% | 1.01 | 1.17 | 0.9816 | 9,366,967.00 |
| Mar 19 2024 | 1.00 | -0.060 | -5.66% | 1.07 | 1.08 | 0.94169 | 7,616,476.00 |
| Mar 18 2024 | 1.06 | -0.120 | -10.17% | 1.18 | 1.20 | 1.02 | 4,802,158.00 |
| Mar 17 2024 | 1.18 | 0.160 | 15.69% | 1.03 | 1.26 | 0.8588 | 7,754,395.00 |
| Mar 16 2024 | 1.02 | -0.120 | -10.53% | 1.14 | 1.16 | 0.930 | 5,022,154.00 |
| Mar 15 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.21 | 1.03 | 9,153,612.00 |
| Mar 14 2024 | 1.20 | -0.010 | -0.83% | 1.22 | 1.22 | 1.09 | 3,920,120.00 |
| Mar 13 2024 | 1.21 | 0.020 | 1.68% | 1.19 | 1.24 | 1.16 | 3,896,502.00 |
| Mar 12 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.25 | 1.11 | 6,319,851.00 |
| Mar 11 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.32 | 1.19 | 12,151,067.00 |
| Mar 10 2024 | 1.28 | -0.100 | -7.25% | 1.37 | 1.41 | 1.23 | 7,483,667.00 |
| Mar 09 2024 | 1.38 | 0.210 | 17.95% | 1.17 | 1.39 | 1.15 | 11,165,054.00 |
| Mar 08 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.23 | 1.11 | 8,366,778.00 |
| Mar 07 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.27 | 1.11 | 8,462,782.00 |
| Mar 06 2024 | 1.17 | 0.220 | 23.14% | 0.9588 | 1.23 | 0.908 | 11,185,536.00 |
| Mar 05 2024 | 0.9501 | -0.0899 | -8.64% | 1.04 | 1.05 | 0.820 | 9,444,914.00 |
| Mar 04 2024 | 1.04 | -0.040 | -3.70% | 1.09 | 1.12 | 1.02 | 11,122,729.00 |
| Mar 03 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.21 | 0.955 | 8,622,028.00 |
| Mar 02 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.13 | 1.01 | 8,682,786.00 |
| Mar 01 2024 | 1.07 | 0.220 | 26.46% | 0.8398 | 1.15 | 0.8376 | 20,178,493.00 |
| Feb 29 2024 | 0.8461 | -0.0194 | -2.24% | 0.8622 | 0.8868 | 0.8085 | 6,842,225.00 |
| Feb 28 2024 | 0.8655 | 0.1126 | 14.96% | 0.7474 | 0.890 | 0.7199 | 11,368,246.00 |
| Feb 27 2024 | 0.7529 | 0.01737 | 2.36% | 0.73272 | 0.7875 | 0.7016 | 5,225,423.00 |
| Feb 26 2024 | 0.73553 | 0.01753 | 2.44% | 0.717 | 0.74414 | 0.7014 | 3,458,186.00 |
| Feb 25 2024 | 0.718 | 0.0041 | 0.57% | 0.7156 | 0.7608 | 0.7123 | 5,639,153.00 |
| Feb 24 2024 | 0.7139 | -0.0137 | -1.88% | 0.7286 | 0.733 | 0.691 | 5,079,086.00 |
| Feb 23 2024 | 0.7276 | -0.0735 | -9.17% | 0.7928 | 0.8399 | 0.7173 | 10,665,482.00 |
| Feb 22 2024 | 0.8011 | 0.0345 | 4.50% | 0.7739 | 0.8075 | 0.7178 | 10,356,986.00 |
| Feb 21 2024 | 0.7666 | 0.0327 | 4.46% | 0.7303 | 0.7733 | 0.6633 | 6,045,579.00 |
| Feb 20 2024 | 0.7339 | 0.0149 | 2.07% | 0.7263 | 0.7591 | 0.6519 | 8,547,873.00 |
| Feb 19 2024 | 0.719 | 0.0354 | 5.18% | 0.68838 | 0.8033 | 0.6281 | 11,856,115.00 |
| Feb 18 2024 | 0.6836 | -0.0103 | -1.48% | 0.6959 | 0.790 | 0.6374 | 11,423,887.00 |
| Feb 17 2024 | 0.6939 | 0.1574 | 29.34% | 0.5398 | 0.760 | 0.5299 | 11,318,795.00 |
| Feb 16 2024 | 0.5365 | 0.0317 | 6.28% | 0.5059 | 0.5539 | 0.5047 | 3,155,355.00 |
| Feb 15 2024 | 0.5048 | -0.0041 | -0.81% | 0.508 | 0.5145 | 0.4993 | 1,435,331.00 |
| Feb 14 2024 | 0.5089 | 0.01024 | 2.05% | 0.5075 | 0.514 | 0.496 | 1,128,380.00 |
| Feb 13 2024 | 0.49866 | 0.01137 | 2.33% | 0.48842 | 0.5128 | 0.48351 | 1,577,525.00 |
| Feb 12 2024 | 0.48729 | 0.00879 | 1.84% | 0.4786 | 0.4903 | 0.4671 | 1,564,464.00 |
| Feb 11 2024 | 0.4785 | 0.0153 | 3.30% | 0.4747 | 0.4919 | 0.4614 | 1,519,324.00 |
| Feb 10 2024 | 0.4632 | 0.0033 | 0.72% | 0.4612 | 0.466 | 0.4525 | 786,020.00 |
| Feb 09 2024 | 0.4599 | 0.0105 | 2.34% | 0.4566 | 0.4605 | 0.4506 | 1,134,563.00 |
| Feb 08 2024 | 0.4494 | 0.0158 | 3.64% | 0.4323 | 0.4525 | 0.4307 | 1,624,095.00 |
| Feb 07 2024 | 0.4336 | 0.01658 | 3.98% | 0.4158 | 0.4344 | 0.4146 | 834,718.00 |
| Feb 06 2024 | 0.41702 | 0.00429 | 1.04% | 0.41228 | 0.42109 | 0.41154 | 452,311.00 |
| Feb 05 2024 | 0.41273 | 0.00423 | 1.04% | 0.40745 | 0.41875 | 0.4003 | 684,232.00 |
| Feb 04 2024 | 0.4085 | -0.0123 | -2.92% | 0.4107 | 0.4164 | 0.4063 | 403,972.00 |
| Feb 03 2024 | 0.4208 | 0.0057 | 1.37% | 0.4233 | 0.4269 | 0.4179 | 301,446.00 |
| Feb 02 2024 | 0.4151 | 0.0052 | 1.27% | 0.4187 | 0.4223 | 0.4121 | 773,546.00 |
| Feb 01 2024 | 0.4099 | -0.0103 | -2.45% | 0.4103 | 0.422 | 0.4097 | 555,400.00 |
| Jan 31 2024 | 0.4202 | -0.01772 | -4.05% | 0.4184 | 0.4404 | 0.4173 | 640,610.00 |
| Jan 30 2024 | 0.43792 | -0.00663 | -1.49% | 0.44281 | 0.44976 | 0.43577 | 807,528.00 |
| Jan 29 2024 | 0.44455 | 0.00635 | 1.45% | 0.42543 | 0.4665 | 0.42488 | 705,861.00 |
| Jan 28 2024 | 0.4382 | 0.0031 | 0.71% | 0.4391 | 0.4427 | 0.438 | 305,792.00 |
| Jan 27 2024 | 0.4351 | 0.0043 | 1.00% | 0.4355 | 0.4365 | 0.4279 | 335,400.00 |
| Jan 26 2024 | 0.4308 | 0.0148 | 3.56% | 0.4308 | 0.4316 | 0.411 | 339,926.00 |
| Jan 25 2024 | 0.416 | -0.0002 | -0.05% | 0.418 | 0.4182 | 0.410 | 323,654.00 |
| Jan 24 2024 | 0.4162 | 0.00362 | 0.88% | 0.423 | 0.4467 | 0.401 | 1,009,255.00 |
| Jan 23 2024 | 0.41258 | -0.01025 | -2.42% | 0.42368 | 0.4393 | 0.394 | 1,230,361.00 |
| Jan 22 2024 | 0.42283 | -0.03557 | -7.76% | 0.43499 | 0.4633 | 0.4217 | 1,333,557.00 |
| Jan 21 2024 | 0.4584 | 0.0189 | 4.30% | 0.4435 | 0.4866 | 0.4392 | 1,730,448.00 |
| Jan 20 2024 | 0.4395 | 0.0372 | 9.25% | 0.4254 | 0.4418 | 0.415 | 790,398.00 |
