opticalbitcoin Historical Data

oBTC Page 12
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 0.0405
-5.16%
$ 184,807 $ 207
May 25, 2023 $ 0.0427
-1.67%
$ 194,865 $ 281
May 24, 2023 $ 0.0435
-3.88%
$ 198,106 $ 397
May 23, 2023 $ 0.045
-7.64%
$ 204,958 $ 173
May 22, 2023 $ 0.0487
-5.02%
$ 221,939 $ 156
May 21, 2023 $ 0.0513
+3.68%
$ 233,652 $ 205
May 20, 2023 $ 0.0494
-2.87%
$ 225,359 $ 343
May 19, 2023 $ 0.053
+5.00%
$ 241,778 $ 381
May 18, 2023 $ 0.0505
+3.49%
$ 230,236 $ 288
May 17, 2023 $ 0.0488
-7.49%
$ 222,440 $ 274
May 16, 2023 $ 0.0527
-7.12%
$ 240,373 $ 306
May 15, 2023 $ 0.0568
-1.59%
$ 258,933 $ 290
May 14, 2023 $ 0.0577
-5.00%
$ 262,867 $ 391
May 13, 2023 $ 0.0607
+11.28%
$ 276,716 $ 273
May 12, 2023 $ 0.0545
+1.12%
$ 248,589 $ 208
May 11, 2023 $ 0.054
+7.78%
$ 245,943 $ 274
May 10, 2023 $ 0.0501
-4.19%
$ 228,352 $ 486
May 9, 2023 $ 0.0523
-2.65%
$ 238,347 $ 331
May 8, 2023 $ 0.0537
-6.78%
$ 244,944 $ 273
May 7, 2023 $ 0.0577
-1.86%
$ 262,862 $ 479
May 6, 2023 $ 0.0588
-6.94%
$ 267,983 $ 365
May 5, 2023 $ 0.0634
-29.27%
$ 289,187 $ 621
May 4, 2023 $ 0.0832
+6.55%
$ 379,457 $ 657
May 3, 2023 $ 0.0781
-2.01%
$ 356,145 $ 583
May 2, 2023 $ 0.0797
+2.35%
$ 363,320 $ 487
May 1, 2023 $ 0.0779
-19.03%
$ 355,124 $ 495
Apr 30, 2023 $ 0.0963
-9.89%
$ 439,209 $ 353
Apr 29, 2023 $ 0.107
+16.32%
$ 486,996 $ 801
Apr 28, 2023 $ 0.0918
+0.12%
$ 418,650 $ 784
Apr 27, 2023 $ 0.0917
-2.83%
$ 418,150 $ 744
Apr 26, 2023 $ 0.0943
+21.92%
$ 429,888 $ 512
Apr 25, 2023 $ 0.0774
-25.55%
$ 352,780 $ 393
Apr 24, 2023 $ 0.104
-0.53%
$ 473,900 $ 496
Apr 23, 2023 $ 0.105
+1.67%
$ 476,711 $ 1,174
Apr 22, 2023 $ 0.103
-22.91%
$ 468,986 $ 657
Apr 21, 2023 $ 0.134
-4.25%
$ 608,646 $ 1,051
Apr 20, 2023 $ 0.142
+23.73%
$ 646,949 $ 2,822
Apr 19, 2023 $ 0.115
-10.36%
$ 523,431 $ 1,136
Apr 18, 2023 $ 0.128
+4.87%
$ 583,536 $ 2,006
Apr 17, 2023 $ 0.122
-35.70%
$ 556,228 $ 17,310
Apr 16, 2023 $ 0.19
+7.63%
$ 865,349 $ 17,350
Apr 15, 2023 $ 0.145
+98.16%
$ 658,929 $ 5,518
Apr 14, 2023 $ 0.073
-14.69%
$ 332,791 $ 1,539
Apr 13, 2023 $ 0.0684
+42.10%
$ 311,893 $ 2,295
Apr 12, 2023 $ 0.0481
-4.14%
$ 219,484 $ 629
Apr 11, 2023 $ 0.0502
-5.70%
$ 229,066 $ 956
Apr 10, 2023 $ 0.046
+11.08%
$ 209,705 $ 1,632
Apr 9, 2023 $ 0.0414
+5.69%
$ 188,899 $ 408
Apr 8, 2023 $ 0.0391
+1.35%
$ 178,243 $ 242
Apr 7, 2023 $ 0.0431
+1.61%
$ 196,495 $ 285