OBSR Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00046195 | $0.00049413 | $0.00041843 | $0.00045908 | $486,561.91 |
| 2026-10-29 | $0.00047963 | $0.00049973 | $0.00046013 | $0.00046195 | $243,269.82 |
| 2026-10-28 | $0.00046633 | $0.00047865 | $0.00046557 | $0.00047132 | $14,439.78 |
| 2026-10-27 | $0.00048968 | $0.00050093 | $0.00046497 | $0.00046633 | $37,697.80 |
| 2026-10-26 | $0.00050887 | $0.00050925 | $0.00048341 | $0.00048968 | $65,997.90 |
| 2026-10-25 | $0.00050615 | $0.00051778 | $0.00050471 | $0.00050887 | $63,552.35 |
| 2026-10-24 | $0.00052005 | $0.00053199 | $0.00050388 | $0.00050728 | $36,194.23 |
| 2026-10-23 | $0.00050085 | $0.00053204 | $0.00050033 | $0.00051966 | $256,091.48 |
| 2026-10-22 | $0.00052404 | $0.00053829 | $0.00049413 | $0.00050085 | $228,848.00 |
| 2026-10-21 | $0.00053443 | $0.00054563 | $0.00052072 | $0.00052079 | $20,338.41 |
| 2026-10-20 | $0.00052854 | $0.00054181 | $0.00051629 | $0.00053443 | $146,196.79 |
| 2026-10-19 | $0.00053663 | $0.00057202 | $0.00052666 | $0.00052914 | $75,396.95 |
| 2026-10-18 | $0.00053956 | $0.00055292 | $0.00052445 | $0.00053651 | $152,407.24 |
| 2026-10-17 | $0.00055324 | $0.00056526 | $0.00053948 | $0.00053956 | $54,602.76 |
| 2026-10-16 | $0.00055888 | $0.00057659 | $0.00052791 | $0.00055925 | $632,093.24 |
| 2026-10-15 | $0.00056437 | $0.00058751 | $0.00055063 | $0.00055888 | $117,325.06 |
| 2026-10-14 | $0.00058145 | $0.00071464 | $0.00056415 | $0.00056437 | $617,104.37 |
| 2026-10-13 | $0.00057382 | $0.00059542 | $0.00056364 | $0.00058118 | $94,395.62 |
| 2026-10-12 | $0.00061025 | $0.00061665 | $0.00057179 | $0.00057382 | $129,061.42 |
| 2026-10-11 | $0.00062882 | $0.00071377 | $0.00061025 | $0.00061025 | $108,456.97 |
| 2026-10-10 | $0.00071554 | $0.00072346 | $0.00061898 | $0.00071244 | $616,572.69 |
| 2026-10-09 | $0.00060646 | $0.00076281 | $0.00060134 | $0.00071566 | $2.09M |
| 2026-10-08 | $0.00061783 | $0.00062295 | $0.00058681 | $0.00060646 | $63,345.60 |
| 2026-10-07 | $0.00073264 | $0.00073264 | $0.0005935 | $0.00061866 | $142,630.81 |
| 2026-10-06 | $0.00064858 | $0.00074524 | $0.00064514 | $0.00073284 | $82,695.52 |
| 2026-10-05 | $0.00074267 | $0.00074401 | $0.00064754 | $0.00064858 | $106,274.41 |
| 2026-10-04 | $0.00073103 | $0.00074344 | $0.00065604 | $0.0007427 | $72,577.95 |
| 2026-10-03 | $0.00072887 | $0.00073869 | $0.00072497 | $0.00073099 | $86,564.05 |
| 2026-10-02 | $0.00063444 | $0.00074891 | $0.00063133 | $0.0007289 | $403,603.70 |
| 2026-10-01 | $0.00073897 | $0.00075623 | $0.00062791 | $0.00063444 | $513,921.10 |