OCTA Coin Values OCTA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-05-28 | $1.88 | $1.90 | $1.91 | $1.88 |
| 2024-05-29 | $1.90 | $1.74 | $1.90 | $1.72 |
| 2024-05-30 | $1.74 | $1.73 | $1.79 | $1.59 |
| 2024-05-31 | $1.73 | $1.75 | $1.76 | $1.68 |
| 2024-06-01 | $1.75 | $1.58 | $1.75 | $1.57 |
| 2024-06-02 | $1.58 | $1.63 | $1.68 | $1.56 |
| 2024-06-03 | $1.63 | $1.94 | $1.98 | $1.63 |
| 2024-06-04 | $1.94 | $1.96 | $2.04 | $1.84 |
| 2024-06-05 | $1.96 | $1.99 | $2.05 | $1.89 |
| 2024-06-06 | $1.99 | $1.82 | $2.00 | $1.81 |
| 2024-06-07 | $1.82 | $1.78 | $1.92 | $1.73 |
| 2024-06-08 | $1.78 | $1.73 | $1.80 | $1.67 |
| 2024-06-09 | $1.73 | $1.82 | $1.85 | $1.66 |
| 2024-06-10 | $1.82 | $1.77 | $1.89 | $1.70 |
| 2024-06-11 | $1.77 | $1.79 | $1.86 | $1.70 |
| 2024-06-12 | $1.79 | $1.82 | $1.94 | $1.72 |
| 2024-06-13 | $1.82 | $1.72 | $1.83 | $1.70 |
| 2024-06-14 | $1.72 | $1.74 | $1.76 | $1.62 |
| 2024-06-15 | $1.74 | $1.73 | $1.79 | $1.70 |
| 2024-06-16 | $1.73 | $1.87 | $1.93 | $1.73 |
| 2024-06-17 | $1.87 | $1.86 | $1.89 | $1.80 |
| 2024-06-18 | $1.86 | $1.72 | $1.87 | $1.58 |
| 2024-06-19 | $1.72 | $1.76 | $1.87 | $1.71 |
| 2024-06-20 | $1.76 | $1.80 | $1.85 | $1.75 |
| 2024-06-21 | $1.80 | $1.75 | $1.89 | $1.72 |
| 2024-06-22 | $1.75 | $1.79 | $1.80 | $1.74 |
| 2024-06-23 | $1.79 | $1.76 | $1.84 | $1.74 |
| 2024-06-24 | $1.76 | $1.76 | $1.80 | $1.63 |
| 2024-06-25 | $1.76 | $1.83 | $1.84 | $1.69 |
| 2024-06-26 | $1.83 | $1.85 | $1.90 | $1.77 |
| 2024-06-27 | $1.85 | $1.75 | $1.88 | $1.73 |
| 2024-06-28 | $1.75 | $1.74 | $1.79 | $1.70 |
| 2024-06-29 | $1.74 | $1.76 | $1.85 | $1.73 |
| 2024-06-30 | $1.76 | $1.86 | $1.87 | $1.72 |
| 2024-07-01 | $1.86 | $1.93 | $1.95 | $1.84 |
| 2024-07-02 | $1.93 | $1.88 | $1.93 | $1.79 |
| 2024-07-03 | $1.88 | $1.92 | $2.03 | $1.78 |
| 2024-07-04 | $1.92 | $1.83 | $1.99 | $1.80 |
| 2024-07-05 | $1.83 | $1.85 | $1.92 | $1.70 |
| 2024-07-06 | $1.85 | $1.91 | $1.93 | $1.84 |
| 2024-07-07 | $1.91 | $1.82 | $1.91 | $1.80 |
| 2024-07-08 | $1.82 | $2.13 | $2.13 | $1.78 |
| 2024-07-09 | $2.13 | $2.32 | $2.43 | $1.96 |
| 2024-07-10 | $2.32 | $2.22 | $2.38 | $2.15 |
| 2024-07-11 | $2.22 | $2.22 | $2.40 | $2.21 |
| 2024-07-12 | $2.22 | $2.16 | $2.24 | $2.06 |
| 2024-07-13 | $2.16 | $2.09 | $2.26 | $2.07 |
| 2024-07-14 | $2.09 | $2.14 | $2.20 | $2.06 |
| 2024-07-15 | $2.14 | $1.95 | $2.16 | $1.88 |
| 2024-07-16 | $1.95 | $2.07 | $2.24 | $1.88 |
| 2024-07-17 | $2.07 | $2.09 | $2.18 | $2.03 |
| 2024-07-18 | $2.09 | $2.05 | $2.09 | $1.96 |
| 2024-07-19 | $2.05 | $2.04 | $2.07 | $2.00 |
| 2024-07-20 | $2.04 | $2.19 | $2.26 | $2.00 |
| 2024-07-21 | $2.19 | $2.15 | $2.28 | $2.11 |
| 2024-07-22 | $2.15 | $2.13 | $2.22 | $2.12 |
| 2024-07-23 | $2.13 | $2.16 | $2.17 | $2.06 |
| 2024-07-24 | $2.16 | $2.20 | $2.26 | $2.16 |
| 2024-07-25 | $2.20 | $2.20 | $2.23 | $2.10 |
| 2024-07-26 | $2.20 | $2.13 | $2.23 | $2.12 |
| 2024-07-27 | $2.13 | $2.07 | $2.13 | $2.05 |
| 2024-07-28 | $2.07 | $2.05 | $2.11 | $2.05 |
| 2024-07-29 | $2.05 | $1.99 | $2.09 | $1.97 |
| 2024-07-30 | $1.99 | $2.07 | $2.07 | $1.91 |
| 2024-07-31 | $2.07 | $1.99 | $2.13 | $1.95 |
| 2024-08-01 | $1.99 | $1.98 | $2.08 | $1.92 |
| 2024-08-02 | $1.98 | $1.92 | $2.05 | $1.86 |
| 2024-08-03 | $1.92 | $1.86 | $1.95 | $1.81 |
| 2024-08-04 | $1.86 | $1.70 | $1.86 | $1.70 |
| 2024-08-05 | $1.70 | $1.60 | $1.80 | $1.32 |
| 2024-08-06 | $1.60 | $1.74 | $1.84 | $1.59 |
| 2024-08-07 | $1.74 | $1.61 | $1.85 | $1.57 |
| 2024-08-08 | $1.61 | $1.78 | $1.82 | $1.59 |
| 2024-08-09 | $1.78 | $1.76 | $1.85 | $1.67 |
| 2024-08-10 | $1.76 | $1.66 | $1.76 | $1.65 |
| 2024-08-11 | $1.66 | $1.52 | $1.75 | $1.50 |
| 2024-08-12 | $1.52 | $1.51 | $1.60 | $1.45 |
| 2024-08-13 | $1.51 | $1.63 | $1.68 | $1.47 |
| 2024-08-14 | $1.63 | $1.61 | $1.69 | $1.58 |
| 2024-08-15 | $1.61 | $1.54 | $1.61 | $1.50 |
| 2024-08-16 | $1.54 | $1.54 | $1.59 | $1.45 |
| 2024-08-17 | $1.54 | $1.53 | $1.63 | $1.50 |
| 2024-08-18 | $1.53 | $1.50 | $1.56 | $1.50 |
| 2024-08-19 | $1.50 | $1.47 | $1.54 | $1.44 |
| 2024-08-20 | $1.47 | $1.51 | $1.53 | $1.46 |
| 2024-08-21 | $1.51 | $1.47 | $1.52 | $1.43 |
| 2024-08-22 | $1.47 | $1.51 | $1.52 | $1.44 |
| 2024-08-23 | $1.51 | $1.67 | $1.83 | $1.50 |
| 2024-08-24 | $1.67 | $1.63 | $1.70 | $1.61 |
| 2024-08-25 | $1.63 | $1.65 | $1.68 | $1.56 |
| 2024-08-26 | $1.65 | $1.53 | $1.66 | $1.50 |
| 2024-08-27 | $1.53 | $1.48 | $1.54 | $1.46 |
| 2024-08-28 | $1.48 | $1.51 | $1.52 | $1.41 |
| 2024-08-29 | $1.51 | $1.47 | $1.55 | $1.45 |
| 2024-08-30 | $1.47 | $1.38 | $1.54 | $1.36 |
| 2024-08-31 | $1.38 | $1.40 | $1.45 | $1.32 |
| 2024-09-01 | $1.40 | $1.37 | $1.41 | $1.32 |
| 2024-09-02 | $1.37 | $1.37 | $1.48 | $1.31 |
| 2024-09-03 | $1.37 | $1.39 | $1.49 | $1.32 |
| 2024-09-04 | $1.39 | $1.35 | $1.39 | $1.32 |
| 2024-09-05 | $1.35 | $1.31 | $1.38 | $1.30 |
| 2024-09-06 | $1.31 | $1.34 | $1.38 | $1.27 |
| 2024-09-07 | $1.34 | $1.33 | $1.37 | $1.29 |
| 2024-09-08 | $1.33 | $1.36 | $1.38 | $1.31 |
| 2024-09-09 | $1.36 | $1.47 | $1.49 | $1.35 |
| 2024-09-10 | $1.47 | $1.47 | $1.49 | $1.40 |
| 2024-09-11 | $1.47 | $1.46 | $1.50 | $1.40 |
| 2024-09-12 | $1.46 | $1.51 | $1.53 | $1.43 |
| 2024-09-13 | $1.51 | $1.63 | $1.63 | $1.45 |
| 2024-09-14 | $1.63 | $1.73 | $1.75 | $1.60 |
| 2024-09-15 | $1.73 | $1.52 | $1.75 | $1.50 |
| 2024-09-16 | $1.52 | $1.48 | $1.52 | $1.45 |
| 2024-09-17 | $1.48 | $1.53 | $1.75 | $1.46 |
| 2024-09-18 | $1.53 | $1.49 | $1.55 | $1.46 |
| 2024-09-19 | $1.49 | $1.54 | $1.58 | $1.46 |
| 2024-09-20 | $1.54 | $1.57 | $1.62 | $1.47 |
| 2024-09-21 | $1.57 | $1.63 | $1.65 | $1.54 |
| 2024-09-22 | $1.63 | $1.63 | $1.72 | $1.60 |
| 2024-09-23 | $1.63 | $1.63 | $1.68 | $1.58 |
| 2024-09-24 | $1.63 | $1.60 | $1.65 | $1.51 |
| 2024-09-25 | $1.60 | $1.66 | $1.68 | $1.52 |
| 2024-09-26 | $1.66 | $1.89 | $1.90 | $1.61 |
| 2024-09-27 | $1.89 | $1.89 | $1.97 | $1.80 |
| 2024-09-28 | $1.89 | $1.87 | $1.98 | $1.83 |
| 2024-09-29 | $1.87 | $1.93 | $1.97 | $1.78 |
| 2024-09-30 | $1.93 | $1.78 | $1.93 | $1.73 |
| 2024-10-01 | $1.78 | $1.68 | $1.80 | $1.61 |
| 2024-10-02 | $1.68 | $1.62 | $1.72 | $1.58 |
| 2024-10-03 | $1.62 | $1.55 | $1.67 | $1.52 |
| 2024-10-04 | $1.55 | $1.66 | $1.68 | $1.54 |
| 2024-10-05 | $1.66 | $1.58 | $1.67 | $1.55 |
| 2024-10-06 | $1.58 | $1.60 | $1.70 | $1.51 |
| 2024-10-07 | $1.60 | $1.57 | $1.67 | $1.55 |
| 2024-10-08 | $1.57 | $1.51 | $1.59 | $1.50 |
| 2024-10-09 | $1.51 | $1.46 | $1.61 | $1.45 |
| 2024-10-10 | $1.46 | $1.44 | $1.48 | $1.40 |
| 2024-10-11 | $1.44 | $1.56 | $1.59 | $1.41 |
| 2024-10-12 | $1.56 | $1.48 | $1.62 | $1.47 |
| 2024-10-13 | $1.48 | $1.45 | $1.51 | $1.45 |
| 2024-10-14 | $1.45 | $1.50 | $1.51 | $1.43 |
| 2024-10-15 | $1.50 | $1.46 | $1.56 | $1.43 |
| 2024-10-16 | $1.46 | $1.55 | $1.62 | $1.45 |
| 2024-10-17 | $1.55 | $1.47 | $1.59 | $1.45 |
| 2024-10-18 | $1.47 | $1.42 | $1.50 | $1.40 |
| 2024-10-19 | $1.42 | $1.39 | $1.50 | $1.37 |
| 2024-10-20 | $1.39 | $1.44 | $1.50 | $1.35 |
| 2024-10-21 | $1.44 | $1.43 | $1.55 | $1.41 |
| 2024-10-22 | $1.43 | $1.38 | $1.47 | $1.36 |
| 2024-10-23 | $1.38 | $1.36 | $1.41 | $1.34 |
| 2024-10-24 | $1.36 | $1.37 | $1.43 | $1.33 |
| 2024-10-25 | $1.37 | $1.31 | $1.42 | $1.31 |
| 2024-10-26 | $1.31 | $1.35 | $1.37 | $1.31 |
| 2024-10-27 | $1.35 | $1.28 | $1.35 | $1.27 |
| 2024-10-28 | $1.28 | $1.38 | $1.43 | $1.18 |
| 2024-10-29 | $1.38 | $1.49 | $1.61 | $1.35 |
| 2024-10-30 | $1.49 | $1.35 | $1.50 | $1.34 |
| 2024-10-31 | $1.35 | $1.34 | $1.40 | $1.32 |
| 2024-11-01 | $1.34 | $1.28 | $1.38 | $1.27 |
| 2024-11-02 | $1.28 | $1.26 | $1.32 | $1.23 |
| 2024-11-03 | $1.26 | $1.27 | $1.29 | $1.21 |
| 2024-11-04 | $1.27 | $1.26 | $1.31 | $1.21 |
| 2024-11-05 | $1.26 | $1.29 | $1.31 | $1.21 |
| 2024-11-06 | $1.29 | $1.34 | $1.39 | $1.28 |
| 2024-11-07 | $1.34 | $1.28 | $1.35 | $1.22 |
| 2024-11-08 | $1.28 | $1.23 | $1.30 | $1.11 |
| 2024-11-09 | $1.23 | $1.30 | $1.33 | $1.22 |
| 2024-11-10 | $1.30 | $1.45 | $1.55 | $1.29 |
| 2024-11-11 | $1.45 | $1.41 | $1.48 | $1.39 |
| 2024-11-12 | $1.41 | $1.26 | $1.44 | $1.24 |
| 2024-11-13 | $1.26 | $1.19 | $1.29 | $1.16 |
| 2024-11-14 | $1.19 | $1.20 | $1.24 | $1.16 |
| 2024-11-15 | $1.20 | $1.18 | $1.23 | $1.16 |
| 2024-11-16 | $1.18 | $1.20 | $1.28 | $1.17 |
| 2024-11-17 | $1.20 | $1.17 | $1.27 | $1.17 |
| 2024-11-18 | $1.17 | $1.34 | $1.36 | $1.17 |
| 2024-11-19 | $1.34 | $1.40 | $1.47 | $1.28 |
| 2024-11-20 | $1.40 | $1.32 | $1.45 | $1.31 |
| 2024-11-21 | $1.32 | $1.32 | $1.43 | $1.30 |
| 2024-11-22 | $1.32 | $1.30 | $1.38 | $1.30 |
| 2024-11-23 | $1.30 | $1.39 | $1.45 | $1.29 |
| 2024-11-24 | $1.39 | $1.45 | $1.45 | $1.36 |
| 2024-11-25 | $1.45 | $1.43 | $1.47 | $1.38 |
| 2024-11-26 | $1.43 | $1.38 | $1.47 | $1.33 |
| 2024-11-27 | $1.38 | $1.44 | $1.45 | $1.37 |
| 2024-11-28 | $1.44 | $1.56 | $1.58 | $1.41 |
| 2024-11-29 | $1.56 | $1.55 | $1.57 | $1.47 |
| 2024-11-30 | $1.55 | $1.59 | $1.65 | $1.50 |
| 2024-12-01 | $1.59 | $1.69 | $1.72 | $1.59 |
| 2024-12-02 | $1.69 | $1.67 | $1.73 | $1.60 |
| 2024-12-03 | $1.67 | $1.76 | $1.82 | $1.54 |
| 2024-12-04 | $1.76 | $1.81 | $1.90 | $1.75 |
| 2024-12-05 | $1.81 | $1.81 | $1.88 | $1.76 |
| 2024-12-06 | $1.81 | $1.86 | $1.90 | $1.78 |
| 2024-12-07 | $1.86 | $1.90 | $1.99 | $1.82 |
| 2024-12-08 | $1.90 | $1.91 | $1.93 | $1.84 |
| 2024-12-09 | $1.91 | $1.64 | $1.92 | $1.60 |
| 2024-12-10 | $1.64 | $1.60 | $1.71 | $1.49 |
| 2024-12-11 | $1.60 | $1.67 | $1.70 | $1.46 |
| 2024-12-12 | $1.67 | $1.65 | $1.71 | $1.57 |
| 2024-12-13 | $1.65 | $1.60 | $1.69 | $1.53 |
| 2024-12-14 | $1.60 | $1.60 | $1.70 | $1.50 |
| 2024-12-15 | $1.60 | $1.41 | $1.65 | $1.38 |
| 2024-12-16 | $1.41 | $1.43 | $1.53 | $1.38 |
| 2024-12-17 | $1.43 | $1.36 | $1.43 | $1.32 |
| 2024-12-18 | $1.36 | $1.37 | $1.42 | $1.32 |
| 2024-12-19 | $1.37 | $1.22 | $1.38 | $1.21 |
| 2024-12-20 | $1.22 | $1.27 | $1.34 | $1.08 |
| 2024-12-21 | $1.27 | $1.17 | $1.31 | $1.15 |
| 2024-12-22 | $1.17 | $1.21 | $1.28 | $1.14 |
| 2024-12-23 | $1.21 | $1.19 | $1.25 | $1.14 |
| 2024-12-24 | $1.19 | $1.24 | $1.26 | $1.17 |
| 2024-12-25 | $1.24 | $1.27 | $1.29 | $1.22 |
| 2024-12-26 | $1.27 | $1.19 | $1.28 | $1.16 |
| 2024-12-27 | $1.19 | $1.19 | $1.21 | $1.14 |
| 2024-12-28 | $1.19 | $1.15 | $1.20 | $1.10 |
| 2024-12-29 | $1.15 | $1.15 | $1.19 | $1.13 |
| 2024-12-30 | $1.15 | $1.12 | $1.17 | $1.03 |
| 2024-12-31 | $1.12 | $1.14 | $1.15 | $1.08 |
| 2025-01-01 | $1.14 | $1.08 | $1.15 | $1.04 |
| 2025-01-02 | $1.08 | $1.16 | $1.20 | $1.05 |
| 2025-01-03 | $1.16 | $1.27 | $1.28 | $1.13 |
| 2025-01-04 | $1.27 | $1.20 | $1.29 | $1.17 |
| 2025-01-05 | $1.20 | $1.16 | $1.21 | $1.13 |
| 2025-01-06 | $1.16 | $1.15 | $1.21 | $1.11 |
| 2025-01-07 | $1.15 | $1.09 | $1.19 | $1.08 |
| 2025-01-08 | $1.09 | $1.06 | $1.10 | $0.9845000 |
| 2025-01-09 | $1.06 | $1.00 | $1.08 | $1.00 |
| 2025-01-10 | $1.00 | $1.04 | $1.10 | $0.9796000 |
| 2025-01-11 | $1.04 | $0.9868000 | $1.04 | $0.9500000 |
| 2025-01-12 | $0.9868000 | $0.9795000 | $0.9957000 | $0.9277000 |
| 2025-01-13 | $0.9795000 | $0.9221000 | $0.9877000 | $0.8802000 |
| 2025-01-14 | $0.9221000 | $0.8817000 | $0.9299000 | $0.8444000 |
| 2025-01-15 | $0.8817000 | $0.8972000 | $0.9565000 | $0.8424000 |
| 2025-01-16 | $0.8972000 | $0.9332000 | $0.9428000 | $0.8520000 |
| 2025-01-17 | $0.9332000 | $1.04 | $1.09 | $0.8920000 |
| 2025-01-18 | $1.04 | $0.9114000 | $1.06 | $0.8374000 |
| 2025-01-19 | $0.9114000 | $0.8098000 | $0.9670000 | $0.8011000 |
| 2025-01-20 | $0.8098000 | $0.8132000 | $0.8619000 | $0.7612000 |
| 2025-01-21 | $0.8132000 | $0.8738000 | $0.8986000 | $0.7631000 |
| 2025-01-22 | $0.8738000 | $0.9181000 | $0.9849000 | $0.8490000 |
| 2025-01-23 | $0.9181000 | $0.8358000 | $0.9284000 | $0.8068000 |
| 2025-01-24 | $0.8358000 | $0.8197000 | $0.8491000 | $0.7525000 |
| 2025-01-25 | $0.8197000 | $0.8005000 | $0.8444000 | $0.7514000 |
| 2025-01-26 | $0.8005000 | $0.7992000 | $0.8787000 | $0.7939000 |
| 2025-01-27 | $0.7992000 | $0.8043000 | $0.9376000 | $0.7188000 |
| 2025-01-28 | $0.8043000 | $0.9154000 | $1.00 | $0.8004000 |
| 2025-01-29 | $0.9154000 | $0.9597000 | $0.9863000 | $0.8857000 |
| 2025-01-30 | $0.9597000 | $0.9910000 | $0.9998000 | $0.9194000 |
| 2025-01-31 | $0.9910000 | $0.9457000 | $0.9976000 | $0.9405000 |
| 2025-02-01 | $0.9457000 | $0.8474000 | $0.9467000 | $0.8430000 |
| 2025-02-02 | $0.8474000 | $0.7607000 | $0.8509000 | $0.7505000 |
| 2025-02-03 | $0.7607000 | $0.8614000 | $0.8738000 | $0.6292000 |
| 2025-02-04 | $0.8614000 | $0.7416000 | $0.8608000 | $0.7344000 |
| 2025-02-05 | $0.7416000 | $0.7181000 | $0.7559000 | $0.7128000 |
| 2025-02-06 | $0.7181000 | $0.6711000 | $0.7370000 | $0.6324000 |
| 2025-02-07 | $0.6711000 | $0.6439000 | $0.7387000 | $0.6306000 |
| 2025-02-08 | $0.6439000 | $0.6631000 | $0.6781000 | $0.6302000 |
| 2025-02-09 | $0.6631000 | $0.6500000 | $0.6662000 | $0.6353000 |
| 2025-02-10 | $0.6500000 | $0.6549000 | $0.6795000 | $0.6378000 |
| 2025-02-11 | $0.6549000 | $0.6603000 | $0.7244000 | $0.6418000 |
| 2025-02-12 | $0.6603000 | $0.6847000 | $0.6889000 | $0.6405000 |
| 2025-02-13 | $0.6847000 | $0.6907000 | $0.6975000 | $0.6706000 |
| 2025-02-14 | $0.6907000 | $0.7106000 | $0.7267000 | $0.6898000 |
| 2025-02-15 | $0.7106000 | $0.6843000 | $0.7138000 | $0.6810000 |
| 2025-02-16 | $0.6843000 | $0.6533000 | $0.6904000 | $0.6356000 |
| 2025-02-17 | $0.6533000 | $0.6406000 | $0.6985000 | $0.6269000 |
| 2025-02-18 | $0.6406000 | $0.5742000 | $0.6459000 | $0.5282000 |
| 2025-02-19 | $0.5742000 | $0.5955000 | $0.6141000 | $0.5617000 |
| 2025-02-20 | $0.5955000 | $0.5934000 | $0.6126000 | $0.5634000 |
| 2025-02-21 | $0.5934000 | $0.6098000 | $0.6635000 | $0.5661000 |
| 2025-02-22 | $0.6098000 | $0.6144000 | $0.6352000 | $0.5898000 |
| 2025-02-23 | $0.6144000 | $0.5789000 | $0.6182000 | $0.5722000 |
| 2025-02-24 | $0.5789000 | $0.4998000 | $0.5842000 | $0.4906000 |
| 2025-02-25 | $0.4998000 | $0.5128000 | $0.5149000 | $0.4587000 |
| 2025-02-26 | $0.5128000 | $0.4958000 | $0.5253000 | $0.4769000 |
| 2025-02-27 | $0.4958000 | $0.5096000 | $0.6254000 | $0.4904000 |
| 2025-02-28 | $0.5096000 | $0.4813000 | $0.5101000 | $0.4295000 |
| 2025-03-01 | $0.4813000 | $0.5250000 | $0.5371000 | $0.4783000 |
| 2025-03-02 | $0.5250000 | $0.5698000 | $0.6195000 | $0.4847000 |
| 2025-03-03 | $0.5698000 | $0.4682000 | $0.6346000 | $0.4537000 |
| 2025-03-04 | $0.4682000 | $0.4603000 | $0.4926000 | $0.4204000 |
| 2025-03-05 | $0.4603000 | $0.4783000 | $0.5190000 | $0.4436000 |
| 2025-03-06 | $0.4783000 | $0.4654000 | $0.5057000 | $0.4516000 |
| 2025-03-07 | $0.4654000 | $0.4492000 | $0.4763000 | $0.4430000 |
| 2025-03-08 | $0.4492000 | $0.4596000 | $0.4646000 | $0.4091000 |
| 2025-03-09 | $0.4596000 | $0.3274000 | $0.4634000 | $0.3211000 |
| 2025-03-10 | $0.3274000 | $0.3535000 | $0.3954000 | $0.3208000 |
| 2025-03-11 | $0.3535000 | $0.3889000 | $0.3900000 | $0.3332000 |
| 2025-03-12 | $0.3889000 | $0.3802000 | $0.4223000 | $0.3755000 |
| 2025-03-13 | $0.3802000 | $0.3653000 | $0.4493000 | $0.3259000 |
| 2025-03-14 | $0.3653000 | $0.3945000 | $0.4174000 | $0.3580000 |
| 2025-03-15 | $0.3945000 | $0.4007000 | $0.4118000 | $0.3855000 |
| 2025-03-16 | $0.4007000 | $0.3828000 | $0.4125000 | $0.3687000 |
| 2025-03-17 | $0.3828000 | $0.3893000 | $0.3984000 | $0.3662000 |
| 2025-03-18 | $0.3893000 | $0.3414000 | $0.3899000 | $0.3264000 |
| 2025-03-19 | $0.3414000 | $0.3496000 | $0.3857000 | $0.3388000 |
| 2025-03-20 | $0.3496000 | $0.3628000 | $0.3886000 | $0.3338000 |
| 2025-03-21 | $0.3628000 | $0.3635000 | $0.3891000 | $0.3259000 |
| 2025-03-22 | $0.3635000 | $0.3574000 | $0.3691000 | $0.3260000 |
| 2025-03-23 | $0.3574000 | $0.3637000 | $0.3797000 | $0.3574000 |
| 2025-03-24 | $0.3637000 | $0.3907000 | $0.3992000 | $0.3633000 |
| 2025-03-25 | $0.3907000 | $0.3880000 | $0.3949000 | $0.3808000 |
| 2025-03-26 | $0.3880000 | $0.4003000 | $0.4183000 | $0.3744000 |
| 2025-03-27 | $0.4003000 | $0.4079000 | $0.4554000 | $0.3844000 |
| 2025-03-28 | $0.4079000 | $0.4255000 | $0.4379000 | $0.3811000 |
| 2025-03-29 | $0.4255000 | $0.3947000 | $0.4348000 | $0.3765000 |
| 2025-03-30 | $0.3947000 | $0.3834000 | $0.4066000 | $0.3638000 |
| 2025-03-31 | $0.3834000 | $0.3703000 | $0.3858000 | $0.3453000 |
| 2025-04-01 | $0.3703000 | $0.3956000 | $0.4082000 | $0.3549000 |
| 2025-04-02 | $0.3956000 | $0.3725000 | $0.4179000 | $0.3691000 |
| 2025-04-03 | $0.3725000 | $0.3505000 | $0.3831000 | $0.3422000 |
| 2025-04-04 | $0.3505000 | $0.3786000 | $0.3866000 | $0.3497000 |
| 2025-04-05 | $0.3786000 | $0.3693000 | $0.3823000 | $0.3660000 |
| 2025-04-06 | $0.3693000 | $0.3253000 | $0.3717000 | $0.3209000 |
| 2025-04-07 | $0.3253000 | $0.3772000 | $0.3807000 | $0.2905000 |
| 2025-04-08 | $0.3772000 | $0.3508000 | $0.3799000 | $0.3506000 |
| 2025-04-09 | $0.3508000 | $0.3790000 | $0.3899000 | $0.3316000 |
| 2025-04-10 | $0.3790000 | $0.3665000 | $0.3865000 | $0.3633000 |
| 2025-04-11 | $0.3665000 | $0.3742000 | $0.3810000 | $0.3540000 |
| 2025-04-12 | $0.3742000 | $0.3967000 | $0.4073000 | $0.3723000 |
| 2025-04-13 | $0.3967000 | $0.3726000 | $0.4175000 | $0.3694000 |
| 2025-04-14 | $0.3726000 | $0.3828000 | $0.3837000 | $0.3685000 |
| 2025-04-15 | $0.3828000 | $0.3855000 | $0.3982000 | $0.3804000 |
| 2025-04-16 | $0.3855000 | $0.3728000 | $0.3922000 | $0.3688000 |
| 2025-04-17 | $0.3728000 | $0.3713000 | $0.3808000 | $0.3682000 |
| 2025-04-18 | $0.3713000 | $0.3651000 | $0.3752000 | $0.3616000 |
| 2025-04-19 | $0.3651000 | $0.3718000 | $0.3780000 | $0.3645000 |
| 2025-04-20 | $0.3718000 | $0.3838000 | $0.3847000 | $0.3654000 |
| 2025-04-21 | $0.3838000 | $0.3909000 | $0.4146000 | $0.3778000 |
| 2025-04-22 | $0.3909000 | $0.4087000 | $0.4103000 | $0.3745000 |
| 2025-04-23 | $0.4087000 | $0.4768000 | $0.4790000 | $0.4014000 |
| 2025-04-24 | $0.4768000 | $0.4740000 | $0.4790000 | $0.4300000 |
| 2025-04-25 | $0.4740000 | $0.5251000 | $0.5576000 | $0.4719000 |
| 2025-04-26 | $0.5251000 | $0.5638000 | $0.5650000 | $0.5167000 |
| 2025-04-27 | $0.5638000 | $0.5579000 | $0.5669000 | $0.5334000 |
| 2025-04-28 | $0.5579000 | $0.6462000 | $0.6989000 | $0.5275000 |
| 2025-04-29 | $0.6462000 | $0.6491000 | $0.7092000 | $0.6251000 |
| 2025-04-30 | $0.6491000 | $0.5878000 | $0.6525000 | $0.5799000 |
| 2025-05-01 | $0.5878000 | $0.6501000 | $0.6869000 | $0.5655000 |
| 2025-05-02 | $0.6501000 | $0.6258000 | $0.6542000 | $0.6175000 |
| 2025-05-03 | $0.6258000 | $0.6072000 | $0.6313000 | $0.5911000 |
| 2025-05-04 | $0.6072000 | $0.5680000 | $0.6157000 | $0.5467000 |
| 2025-05-05 | $0.5680000 | $0.5723000 | $0.5930000 | $0.5496000 |
| 2025-05-06 | $0.5723000 | $0.5504000 | $0.5732000 | $0.5288000 |
| 2025-05-07 | $0.5504000 | $0.5549000 | $0.5597000 | $0.5196000 |
| 2025-05-08 | $0.5549000 | $0.5956000 | $0.6146000 | $0.5532000 |
| 2025-05-09 | $0.5956000 | $0.5745000 | $0.6179000 | $0.5646000 |
| 2025-05-10 | $0.5745000 | $0.5372000 | $0.5832000 | $0.5340000 |
| 2025-05-11 | $0.5372000 | $0.5382000 | $0.5618000 | $0.5296000 |
| 2025-05-12 | $0.5382000 | $0.5507000 | $0.5905000 | $0.5341000 |
| 2025-05-13 | $0.5507000 | $0.5837000 | $0.5962000 | $0.5422000 |
| 2025-05-14 | $0.5837000 | $0.5588000 | $0.5844000 | $0.5514000 |
| 2025-05-15 | $0.5588000 | $0.5223000 | $0.5623000 | $0.5009000 |
| 2025-05-16 | $0.5223000 | $0.5205000 | $0.5301000 | $0.5148000 |
| 2025-05-17 | $0.5205000 | $0.4931000 | $0.5262000 | $0.4899000 |
| 2025-05-18 | $0.4931000 | $0.4936000 | $0.5105000 | $0.4920000 |
| 2025-05-19 | $0.4936000 | $0.5077000 | $0.5112000 | $0.4873000 |
| 2025-05-20 | $0.5077000 | $0.5445000 | $0.5533000 | $0.5056000 |
| 2025-05-21 | $0.5445000 | $0.5085000 | $0.5456000 | $0.4921000 |
| 2025-05-22 | $0.5085000 | $0.5329000 | $0.5766000 | $0.5001000 |
| 2025-05-23 | $0.5329000 | $0.4861000 | $0.5447000 | $0.4705000 |
| 2025-05-24 | $0.4861000 | $0.4839000 | $0.4990000 | $0.4798000 |
| 2025-05-25 | $0.4839000 | $0.4811000 | $0.4910000 | $0.4712000 |
| 2025-05-26 | $0.4811000 | $0.4702000 | $0.4867000 | $0.4619000 |
| 2025-05-27 | $0.4702000 | $0.4881000 | $0.5086000 | $0.4560000 |
| 2025-05-28 | $0.4881000 | $0.4664000 | $0.4916000 | $0.4607000 |
| 2025-05-29 | $0.4664000 | $0.4436000 | $0.4744000 | $0.4402000 |
| 2025-05-30 | $0.4436000 | $0.4097000 | $0.4479000 | $0.4066000 |
| 2025-05-31 | $0.4097000 | $0.4031000 | $0.4127000 | $0.3632000 |
| 2025-06-01 | $0.4031000 | $0.4111000 | $0.4164000 | $0.3930000 |
| 2025-06-02 | $0.4111000 | $0.4499000 | $0.4510000 | $0.4069000 |
| 2025-06-03 | $0.4499000 | $0.4556000 | $0.4797000 | $0.4365000 |
| 2025-06-04 | $0.4556000 | $0.4493000 | $0.4728000 | $0.4380000 |
| 2025-06-05 | $0.4493000 | $0.4064000 | $0.4684000 | $0.3952000 |
| 2025-06-06 | $0.4064000 | $0.4312000 | $0.4639000 | $0.4059000 |
| 2025-06-07 | $0.4312000 | $0.4206000 | $0.4352000 | $0.4188000 |
| 2025-06-08 | $0.4206000 | $0.4270000 | $0.4321000 | $0.4107000 |
| 2025-06-09 | $0.4270000 | $0.4259000 | $0.4352000 | $0.4017000 |
| 2025-06-10 | $0.4259000 | $0.4176000 | $0.4337000 | $0.3996000 |
| 2025-06-11 | $0.4176000 | $0.4037000 | $0.4233000 | $0.4011000 |
| 2025-06-12 | $0.4037000 | $0.3772000 | $0.4099000 | $0.3745000 |
| 2025-06-13 | $0.3772000 | $0.3782000 | $0.3917000 | $0.3508000 |
| 2025-06-14 | $0.3782000 | $0.3588000 | $0.3894000 | $0.3569000 |
| 2025-06-15 | $0.3588000 | $0.3192000 | $0.3704000 | $0.3097000 |
| 2025-06-16 | $0.3192000 | $0.3541000 | $0.3771000 | $0.3149000 |
| 2025-06-17 | $0.3541000 | $0.3069000 | $0.3543000 | $0.2983000 |
| 2025-06-18 | $0.3069000 | $0.3224000 | $0.3265000 | $0.3053000 |
| 2025-06-19 | $0.3224000 | $0.3149000 | $0.3230000 | $0.3105000 |
| 2025-06-20 | $0.3149000 | $0.3143000 | $0.3281000 | $0.3028000 |
| 2025-06-21 | $0.3143000 | $0.3158000 | $0.3249000 | $0.3031000 |
| 2025-06-22 | $0.3158000 | $0.3102000 | $0.3239000 | $0.3013000 |
| 2025-06-23 | $0.3102000 | $0.3699000 | $0.3765000 | $0.3097000 |
| 2025-06-24 | $0.3699000 | $0.3473000 | $0.3729000 | $0.3105000 |
| 2025-06-25 | $0.3473000 | $0.3206000 | $0.3506000 | $0.3175000 |
| 2025-06-26 | $0.3206000 | $0.3218000 | $0.3261000 | $0.3168000 |
| 2025-06-27 | $0.3218000 | $0.3296000 | $0.3311000 | $0.3168000 |
| 2025-06-28 | $0.3296000 | $0.3571000 | $0.4080000 | $0.3292000 |
| 2025-06-29 | $0.3571000 | $0.3496000 | $0.3581000 | $0.3419000 |
| 2025-06-30 | $0.3496000 | $0.3464000 | $0.3547000 | $0.3348000 |
| 2025-07-01 | $0.3464000 | $0.3590000 | $0.3615000 | $0.3212000 |
| 2025-07-02 | $0.3590000 | $0.3461000 | $0.3647000 | $0.3284000 |
| 2025-07-03 | $0.3461000 | $0.3443000 | $0.3497000 | $0.3420000 |
| Paar | Vahetus |
|---|---|
| OCTA/BTC | coinex |
| OCTA/USDT | coinex |
| OCTA/USDT | gateio |
| OCTA/USDT | mexc |
| OCTA/USDT | tradeogre |
