Observer Historical Data

OBSR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 23, 2025 $0.000706
-2.37%
$9.88 million $25,364
Dec 22, 2025 $0.000719
-0.15%
$10.15 million $345,982
Dec 21, 2025 $0.000707
-23.42%
$10.08 million $1.41 million
Dec 20, 2025 $0.000944
+40.98%
$12.85 million $5.4 million
Dec 19, 2025 $0.000665
+4.26%
$9.33 million $69,107
Dec 18, 2025 $0.000643
-1.95%
$8.92 million $45,467
Dec 17, 2025 $0.000685
-5.04%
$9.17 million $134,717
Dec 16, 2025 $0.000731
-1.58%
$10.06 million $4.2 million
Dec 15, 2025 $0.000734
+2.43%
$10.4 million $643,101
Dec 14, 2025 $0.000717
-1.24%
$10.03 million $134,753
Dec 13, 2025 $0.000726
+0.22%
$10.16 million $203,872
Dec 12, 2025 $0.000724
-3.64%
$10.14 million $9,624
Dec 11, 2025 $0.000751
-1.20%
$10.52 million $55,739
Dec 10, 2025 $0.000761
+1.29%
$10.65 million $16,882
Dec 9, 2025 $0.000751
-0.06%
$10.51 million $8,637
Dec 8, 2025 $0.000751
+0.11%
$10.52 million $10,976
Dec 7, 2025 $0.00075
+0.18%
$10.51 million $11,074
Dec 6, 2025 $0.000749
+0.36%
$10.49 million $8,578
Dec 5, 2025 $0.000746
-1.11%
$10.45 million $12,250
Dec 4, 2025 $0.000755
-1.03%
$10.57 million $10,268
Dec 3, 2025 $0.000763
+1.06%
$10.68 million $8,663
Dec 2, 2025 $0.000755
+4.53%
$10.56 million $170,220
Dec 1, 2025 $0.000722
-7.80%
$10.11 million $173,395
Nov 30, 2025 $0.000782
-0.61%
$10.96 million $59,301
Nov 29, 2025 $0.000797
-1.18%
$10.94 million $1.88 million
Nov 28, 2025 $0.000807
+0.07%
$11.29 million $663,280
Nov 27, 2025 $0.000806
+1.23%
$11.29 million $17,517
Nov 26, 2025 $0.0008
+0.30%
$11.15 million $15,255
Nov 25, 2025 $0.000792
-2.02%
$11.16 million $17,472
Nov 24, 2025 $0.000808
+0.48%
$11.32 million $54,607
Nov 23, 2025 $0.000821
+2.81%
$-- $186,352
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