opticalbitcoin Historical Data

oBTC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.0142
+5.06%
$ 82,066 $ 204
Jun 1, 2024 $ 0.0136
+0.30%
$ 78,092 $ 139
May 31, 2024 $ 0.0135
-5.89%
$ 77,866 $ 97
May 30, 2024 $ 0.0144
+1.06%
$ 82,746 $ 7
May 29, 2024 $ 0.0142
-1.02%
$ 81,893 $ 78
May 28, 2024 $ 0.0151
-1.09%
$ 86,731 $ 105
May 27, 2024 $ 0.0167
+10.93%
$ 96,386 $ 296
May 26, 2024 $ 0.0151
+14.54%
$ 86,909 $ 394
May 25, 2024 $ 0.0132
-3.99%
$ 75,852 $ 53
May 24, 2024 $ 0.0137
+0.87%
$ 79,009 $ 108
May 23, 2024 $ 0.0136
-6.49%
$ 78,298 $ 40
May 22, 2024 $ 0.0145
-5.83%
$ 83,755 $ 95
May 21, 2024 $ 0.0154
+2.90%
$ 88,945 $ 164
May 20, 2024 $ 0.015
+7.75%
$ 86,444 $ 99
May 19, 2024 $ 0.0139
-0.91%
$ 80,274 $ 143
May 18, 2024 $ 0.0141
-4.71%
$ 80,993 $ 112
May 17, 2024 $ 0.0147
-1.95%
$ 84,966 $ 129
May 16, 2024 $ 0.0157
+2.82%
$ 90,289 $ 194
May 15, 2024 $ 0.0152
+7.60%
$ 87,798 $ 88
May 14, 2024 $ 0.0142
+7.20%
$ 81,629 $ 92
May 13, 2024 $ 0.0132
-2.32%
$ 76,112 $ 78
May 12, 2024 $ 0.0135
+5.83%
$ 77,972 $ 39
May 11, 2024 $ 0.0122
-4.54%
$ 70,232 $ 39
May 10, 2024 $ 0.0128
+1.36%
$ 73,675 $ 187
May 9, 2024 $ 0.0126
-6.23%
$ 72,751 $ 75
May 8, 2024 $ 0.0135
-1.81%
$ 77,596 $ 103
May 7, 2024 $ 0.0137
+3.30%
$ 79,093 $ 196
May 6, 2024 $ 0.0133
-1.37%
$ 76,593 $ 135
May 5, 2024 $ 0.0135
+4.95%
$ 77,702 $ 148
May 4, 2024 $ 0.0122
-3.46%
$ 70,053 $ 133
May 3, 2024 $ 0.0126
+1.20%
$ 72,532 $ 165
May 2, 2024 $ 0.0124
+1.45%
$ 71,699 $ 42
May 1, 2024 $ 0.0122
-4.33%
$ 70,642 $ 39
Apr 30, 2024 $ 0.0128
-4.75%
$ 73,619 $ 184
Apr 29, 2024 $ 0.0134
+0.97%
$ 77,243 $ 174
Apr 28, 2024 $ 0.0133
-5.14%
$ 76,412 $ 109
Apr 27, 2024 $ 0.014
-0.30%
$ 80,654 $ 136
Apr 26, 2024 $ 0.014
+3.65%
$ 80,960 $ 52
Apr 25, 2024 $ 0.0136
+0.41%
$ 78,104 $ 133
Apr 24, 2024 $ 0.0135
-3.12%
$ 77,791 $ 203
Apr 23, 2024 $ 0.0139
-9.34%
$ 80,276 $ 101
Apr 22, 2024 $ 0.0154
-1.40%
$ 88,554 $ 128
Apr 21, 2024 $ 0.0156
+4.30%
$ 89,807 $ 105
Apr 20, 2024 $ 0.0156
-9.62%
$ 89,740 $ 204
Apr 19, 2024 $ 0.0173
+2.05%
$ 99,514 $ 186
Apr 18, 2024 $ 0.0152
+3.08%
$ 87,862 $ 46
Apr 17, 2024 $ 0.0201
+66.16%
$ 116,090 $ 372
Apr 16, 2024 $ 0.0121
+0.44%
$ 69,758 $ 90
Apr 15, 2024 $ 0.0121
-3.30%
$ 69,522 $ 162
Apr 14, 2024 $ 0.0125
-6.93%
$ 71,896 $ 72