opticalbitcoin Historical Data

oBTC Page 10
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.0474
+12.86%
$ 273,140 $ 348
Nov 14, 2023 $ 0.0419
-1.82%
$ 241,680 $ 196
Nov 13, 2023 $ 0.0428
+7.76%
$ 246,488 $ 1,373
Nov 12, 2023 $ 0.04
+15.83%
$ 230,763 $ 765
Nov 11, 2023 $ 0.0345
+6.29%
$ 198,961 $ 150
Nov 10, 2023 $ 0.0325
+9.28%
$ 187,278 $ 218
Nov 9, 2023 $ 0.0298
-12.06%
$ 171,631 $ 159
Nov 8, 2023 $ 0.034
+7.63%
$ 195,691 $ 229
Nov 7, 2023 $ 0.0316
-0.64%
$ 181,876 $ 230
Nov 6, 2023 $ 0.036
+54.34%
$ 207,341 $ 553
Nov 5, 2023 $ 0.0233
-4.69%
$ 134,403 $ 128
Nov 4, 2023 $ 0.0245
+11.12%
$ 140,923 $ 420
Nov 3, 2023 $ 0.022
+16.17%
$ 126,888 $ 198
Nov 2, 2023 $ 0.0193
+6.67%
$ 111,311 $ 603
Nov 1, 2023 $ 0.0181
+41.10%
$ 104,330 $ 442
Oct 31, 2023 $ 0.0128
-2.30%
$ 73,936 $ 125
Oct 30, 2023 $ 0.0117
-3.24%
$ 67,450 $ 184
Oct 29, 2023 $ 0.0121
-4.19%
$ 69,737 $ 141
Oct 28, 2023 $ 0.0126
+0.69%
$ 72,799 $ 51
Oct 27, 2023 $ 0.0125
-10.44%
$ 72,293 $ 95
Oct 26, 2023 $ 0.014
-3.24%
$ 80,760 $ 194
Oct 25, 2023 $ 0.0145
-0.76%
$ 83,442 $ 148
Oct 24, 2023 $ 0.0146
+16.37%
$ 84,002 $ 240
Oct 23, 2023 $ 0.0125
-14.81%
$ 72,042 $ 142
Oct 22, 2023 $ 0.0147
-7.33%
$ 84,556 $ 340
Oct 21, 2023 $ 0.0158
+6.68%
$ 91,203 $ 62
Oct 20, 2023 $ 0.0148
-5.89%
$ 85,462 $ 81
Oct 19, 2023 $ 0.0158
+8.84%
$ 90,791 $ 153
Oct 18, 2023 $ 0.0145
-7.54%
$ 83,404 $ 86
Oct 17, 2023 $ 0.0157
-3.73%
$ 90,237 $ 158
Oct 16, 2023 $ 0.0163
-3.60%
$ 93,725 $ 80
Oct 15, 2023 $ 0.0169
-2.34%
$ 97,201 $ 173
Oct 14, 2023 $ 0.0173
-2.85%
$ 99,502 $ 77
Oct 13, 2023 $ 0.0178
+0.29%
$ 102,419 $ 291
Oct 12, 2023 $ 0.0177
-4.55%
$ 102,076 $ 162
Oct 11, 2023 $ 0.0185
-2.05%
$ 106,851 $ 34
Oct 10, 2023 $ 0.0189
+0.54%
$ 109,072 $ 151
Oct 9, 2023 $ 0.0188
+9.67%
$ 108,490 $ 142
Oct 8, 2023 $ 0.0172
+3.36%
$ 98,904 $ 185
Oct 7, 2023 $ 0.0166
-2.53%
$ 95,741 $ 96
Oct 6, 2023 $ 0.017
-4.48%
$ 98,203 $ 118
Oct 5, 2023 $ 0.0178
-9.57%
$ 102,852 $ 219
Oct 4, 2023 $ 0.0197
+9.05%
$ 113,734 $ 247
Oct 3, 2023 $ 0.0181
-17.85%
$ 104,273 $ 148
Oct 2, 2023 $ 0.0221
-13.45%
$ 127,272 $ 231
Oct 1, 2023 $ 0.0293
+72.24%
$ 168,775 $ 225
Sep 30, 2023 $ 0.017
-8.52%
$ 97,978 $ 125
Sep 29, 2023 $ 0.0202
-7.77%
$ 116,368 $ 150
Sep 28, 2023 $ 0.0219
+2.55%
$ 126,147 $ 267
Sep 27, 2023 $ 0.0213
+0.57%
$ 123,029 $ 126