Market Cap $2.45T
2.07%
Volume 24h $126.61B
-0.4%
BTC % 50.57%
0.29%
ETH % 14.82%
-0.94%
Coins
27.071
+27
Exchanges
885
Last update
1 minute ago
Ooki Protocol (OOKI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-09 2024 | $0.00224777 | $0.00215364 | $0.00224777 | $0.00215812 | $1,219,946 | $10,246,685 |
| May-08 2024 | $0.00215474 | $0.0021465 | $0.00225821 | $0.00224674 | $1,818,468 | $9,822,581 |
| May-07 2024 | $0.00224666 | $0.00224666 | $0.00243808 | $0.00242066 | $2,885,882 | $10,241,636 |
| May-06 2024 | $0.00244255 | $0.00233587 | $0.00256222 | $0.00239228 | $8,801,976 | $11,134,605 |
| May-05 2024 | $0.00238561 | $0.00228202 | $0.00239793 | $0.00231562 | $2,426,164 | $10,875,032 |
| May-04 2024 | $0.00230252 | $0.0022542 | $0.00231639 | $0.00227531 | $1,647,555 | $10,496,256 |
| May-03 2024 | $0.0022764 | $0.00218708 | $0.00229057 | $0.00222589 | $1,727,567 | $10,377,199 |
| May-02 2024 | $0.00222893 | $0.00208037 | $0.0022332 | $0.00211679 | $1,396,647 | $10,160,794 |
| May-01 2024 | $0.00211055 | $0.00201373 | $0.0021373 | $0.00212992 | $2,281,303 | $9,621,168 |
| Apr-30 2024 | $0.0021102 | $0.00205244 | $0.0022912 | $0.00226272 | $3,060,386 | $9,619,535 |
| Apr-29 2024 | $0.00228933 | $0.00225639 | $0.00244545 | $0.00229564 | $10,653,282 | $10,436,131 |
| Apr-28 2024 | $0.00229839 | $0.00229839 | $0.00237474 | $0.00231438 | $2,516,272 | $10,477,430 |
| Apr-27 2024 | $0.00232065 | $0.00223579 | $0.00232065 | $0.00228618 | $2,626,865 | $10,578,923 |
| Apr-26 2024 | $0.00228481 | $0.00224239 | $0.00235173 | $0.0023505 | $2,891,468 | $10,415,548 |
| Apr-25 2024 | $0.00237043 | $0.00225988 | $0.0024 | $0.00230814 | $2,406,609 | $10,805,814 |