OctaSpace Historical Data

OCTA Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 1.45
-10.54%
$ 69.74 million $ 833,586
Feb 26, 2024 $ 1.63
-1.01%
$ 78.04 million $ 924,256
Feb 25, 2024 $ 1.64
+4.86%
$ 78.88 million $ 829,160
Feb 24, 2024 $ 1.57
+6.19%
$ 75.22 million $ 671,237
Feb 23, 2024 $ 1.48
-0.14%
$ 70.83 million $ 942,604
Feb 22, 2024 $ 1.49
+26.51%
$ 71.52 million $ 1.44 million
Feb 21, 2024 $ 1.17
+14.41%
$ 55.99 million $ 978,356
Feb 20, 2024 $ 1.01
-20.16%
$ 48.36 million $ 1.07 million
Feb 19, 2024 $ 1.26
+15.68%
$ 60.69 million $ 1.34 million
Feb 18, 2024 $ 1.1
+25.66%
$ 52.88 million $ 1.09 million
Feb 17, 2024 $ 0.88
+19.00%
$ 42.22 million $ 772,331
Feb 16, 2024 $ 0.736
-6.12%
$ 35.31 million $ 447,043
Feb 15, 2024 $ 0.786
+5.91%
$ 37.72 million $ 520,961
Feb 14, 2024 $ 0.741
+15.74%
$ 35.56 million $ 566,605
Feb 13, 2024 $ 0.637
-3.75%
$ 30.56 million $ 674,733
Feb 12, 2024 $ 0.663
+5.53%
$ 31.84 million $ 604,711
Feb 11, 2024 $ 0.628
+2.89%
$ 30.16 million $ 346,144
Feb 10, 2024 $ 0.609
-6.37%
$ 29.23 million $ 507,054
Feb 9, 2024 $ 0.651
+10.99%
$ 31.23 million $ 678,599
Feb 8, 2024 $ 0.586
+2.13%
$ 28.12 million $ 641,584
Feb 7, 2024 $ 0.572
-1.55%
$ 27.46 million $ 724,177
Feb 6, 2024 $ 0.582
-1.40%
$ 27.92 million $ 929,046
Feb 5, 2024 $ 0.589
-6.42%
$ 28.26 million $ 491,134
Feb 4, 2024 $ 0.63
+7.59%
$ 30.24 million $ 435,585
Feb 3, 2024 $ 0.586
-2.10%
$ 28.13 million $ 290,484
Feb 2, 2024 $ 0.598
+2.91%
$ 28.72 million $ 298,478
Feb 1, 2024 $ 0.58
+0.92%
$ 27.86 million $ 173,634
Jan 31, 2024 $ 0.575
-5.27%
$ 27.6 million $ 179,640
Jan 30, 2024 $ 0.606
+1.04%
$ 29.1 million $ 208,377
Jan 29, 2024 $ 0.6
+2.82%
$ 28.81 million $ 185,929
Jan 28, 2024 $ 0.583
-3.23%
$ 28 million $ 286,479
Jan 27, 2024 $ 0.605
-0.16%
$ 29.02 million $ 254,829
Jan 26, 2024 $ 0.606
+1.36%
$ 29.07 million $ 152,324
Jan 25, 2024 $ 0.597
+2.22%
$ 28.68 million $ 78,162
Jan 24, 2024 $ 0.584
-3.23%
$ 28.03 million $ 74,096
Jan 23, 2024 $ 0.604
+1.63%
$ 28.97 million $ 156,133
Jan 22, 2024 $ 0.599
-3.07%
$ 28.76 million $ 136,915
Jan 21, 2024 $ 0.618
+0.01%
$ 29.67 million $ 92,033
Jan 20, 2024 $ 0.618
+1.79%
$ 29.67 million $ 72,988
Jan 19, 2024 $ 0.607
-3.73%
$ 29.15 million $ 231,022
Jan 18, 2024 $ 0.629
-11.95%
$ 30.22 million $ 294,382
Jan 17, 2024 $ 0.712
-2.64%
$ 34.19 million $ 242,385
Jan 16, 2024 $ 0.732
+3.07%
$ 35.11 million $ 279,684
Jan 15, 2024 $ 0.71
-0.27%
$ 34.07 million $ 326,515
Jan 14, 2024 $ 0.712
-2.34%
$ 34.17 million $ 228,453
Jan 13, 2024 $ 0.729
+2.53%
$ 34.98 million $ 275,652
Jan 12, 2024 $ 0.711
-1.48%
$ 34.12 million $ 255,978
Jan 11, 2024 $ 0.722
-0.11%
$ 34.66 million $ 221,192
Jan 10, 2024 $ 0.723
+0.08%
$ 34.71 million $ 276,291
Jan 9, 2024 $ 0.723
-0.39%
$ 34.68 million $ 672,790