Observer Historical Data

OBSR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.000787
+4.33%
$ 11.18 million $ 458,678
Nov 21, 2025 $ 0.000753
-5.25%
$ 10.58 million $ 89,218
Nov 20, 2025 $ 0.000788
-1.75%
$ 11.13 million $ 543,878
Nov 19, 2025 $ 0.000802
-2.23%
$ 11.23 million $ 23,244
Nov 18, 2025 $ 0.000833
+1.61%
$ 11.67 million $ 17,310
Nov 17, 2025 $ 0.00082
-4.09%
$ 11.48 million $ 37,265
Nov 16, 2025 $ 0.000858
-3.64%
$ 11.97 million $ 113,230
Nov 15, 2025 $ 0.000891
+1.96%
$ 12.47 million $ 9,021
Nov 14, 2025 $ 0.000878
-8.27%
$ 12.14 million $ 69,810
Nov 13, 2025 $ 0.000948
-3.44%
$ 13.39 million $ 42,227
Nov 12, 2025 $ 0.000984
-0.67%
$ 13.74 million $ 22,939
Nov 11, 2025 $ 0.000991
-1.08%
$ 13.87 million $ 38,749
Nov 10, 2025 $ 0.001
-0.48%
$ 14.06 million $ 446,583
Nov 9, 2025 $ 0.00101
+1.59%
$ 14.1 million $ 36,235
Nov 8, 2025 $ 0.000993
-0.41%
$ 13.9 million $ 22,561
Nov 7, 2025 $ 0.000997
+2.99%
$ 13.95 million $ 28,391
Nov 6, 2025 $ 0.000965
-1.83%
$ 13.51 million $ 25,669
Nov 5, 2025 $ 0.000983
+1.44%
$ 13.76 million $ 117,171
Nov 4, 2025 $ 0.000969
-11.53%
$ 13.56 million $ 47,499
Nov 3, 2025 $ 0.0011
-4.42%
$ 15.33 million $ 63,426
Nov 2, 2025 $ 0.00115
-0.43%
$ 16.04 million $ 4,111
Nov 1, 2025 $ 0.00115
+1.11%
$ 16.11 million $ 14,775
Oct 31, 2025 $ 0.00115
+0.28%
$ 15.93 million $ 28,008
Oct 30, 2025 $ 0.00114
-1.40%
$ 16 million $ 38,196
Oct 29, 2025 $ 0.00115
-1.66%
$ 16.14 million $ 191,879
Oct 28, 2025 $ 0.00118
+0.53%
$ 16.56 million $ 370,619
Oct 27, 2025 $ 0.00118
-0.05%
$ 16.47 million $ 759,246
Oct 26, 2025 $ 0.00118
+2.05%
$ 16.48 million $ 14,085
Oct 25, 2025 $ 0.00115
-0.12%
$ 16.15 million $ 11,375
Oct 24, 2025 $ 0.00115
-1.04%
$ 16.17 million $ 51,859
Oct 23, 2025 $ 0.00117
+0.10%
$ 16.34 million $ 17,183
Oct 22, 2025 $ 0.00116
-0.40%
$ 16.37 million $ 35,741
Oct 21, 2025 $ 0.00117
-2.74%
$ 16.33 million $ 35,041
Oct 20, 2025 $ 0.00121
+1.04%
$ 16.89 million $ 22,438
Oct 19, 2025 $ 0.0012
-0.23%
$ 16.63 million $ 37,859
Oct 18, 2025 $ 0.00122
+1.05%
$ 16.77 million $ 42,119
Oct 17, 2025 $ 0.00121
-0.81%
$ 16.96 million $ 266,403
Oct 16, 2025 $ 0.00122
-3.11%
$ 17.08 million $ 51,533
Oct 15, 2025 $ 0.00126
+1.17%
$ 17.62 million $ 38,837
Oct 14, 2025 $ 0.00124
+0.39%
$ 17.42 million $ 316,737
Oct 13, 2025 $ 0.00124
+2.40%
$ 17.35 million $ 13,411
Oct 12, 2025 $ 0.00121
+0.90%
$ 16.95 million $ 41,545
Oct 11, 2025 $ 0.0012
-0.17%
$ 16.8 million $ 51,924
Oct 10, 2025 $ 0.0012
-7.73%
$ 16.6 million $ 119,378
Oct 9, 2025 $ 0.0013
+1.05%
$ 18.27 million $ 47,938
Oct 8, 2025 $ 0.00129
-1.42%
$ 18.08 million $ 20,985
Oct 7, 2025 $ 0.00131
-1.18%
$ 18.34 million $ 27,689
Oct 6, 2025 $ 0.00133
-0.33%
$ 18.56 million $ 29,753
Oct 5, 2025 $ 0.00133
-1.07%
$ 18.62 million $ 54,939
Oct 4, 2025 $ 0.00135
+0.00%
$ -- $ 28,567