OLIVE Historical USD Price
Daily close · Oct 30, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.0001548 | $0.00015594 | $0.00015271 | $0.00015301 | $16.85 |
| 2026-10-30 | $0.00015331 | $0.00015732 | $0.00015018 | $0.00015473 | $22.70 |
| 2026-10-29 | $0.00016433 | $0.00016452 | $0.00015044 | $0.0001534 | $22.27 |
| 2026-10-28 | $0.00016129 | $0.00016474 | $0.00016072 | $0.0001642 | $2.58 |
| 2026-10-27 | $0.00016154 | $0.00016387 | $0.00015982 | $0.00016134 | $3.98 |
| 2026-10-26 | $0.00015979 | $0.00016164 | $0.00015866 | $0.00016147 | $2.99 |
| 2026-10-25 | $0.00016007 | $0.00016183 | $0.00015922 | $0.00015974 | $4.41 |
| 2026-10-24 | $0.00016054 | $0.00016089 | $0.0001563 | $0.00016017 | $10.34 |
| 2026-10-23 | $0.00018833 | $0.00019178 | $0.00015933 | $0.00016062 | $313.65 |
| 2026-10-22 | $0.00019094 | $0.00019162 | $0.00018702 | $0.0001884 | $7.79 |
| 2026-10-21 | $0.00019036 | $0.00019221 | $0.00018981 | $0.00019089 | $8.72 |
| 2026-10-20 | $0.00018832 | $0.00019073 | $0.00018674 | $0.00019037 | $5.07 |
| 2026-10-19 | $0.00018661 | $0.00018877 | $0.00018619 | $0.00018831 | $6.32 |
| 2026-10-18 | $0.00018598 | $0.00018743 | $0.00018219 | $0.00018647 | $7.25 |
| 2026-10-17 | $0.00018659 | $0.000187 | $0.00018438 | $0.000186 | $2.77 |
| 2026-10-16 | $0.00018953 | $0.00019108 | $0.00018664 | $0.00018668 | $23.09 |
| 2026-10-15 | $0.00019025 | $0.00019094 | $0.00018596 | $0.00018949 | $13.31 |
| 2026-10-14 | $0.00019224 | $0.0001935 | $0.00018945 | $0.00019013 | $2.68 |
| 2026-10-13 | $0.0001929 | $0.00019354 | $0.00019049 | $0.00019223 | $33.75 |
| 2026-10-12 | $0.00019701 | $0.00019778 | $0.00019283 | $0.00019283 | $8.42 |
| 2026-10-11 | $0.00019589 | $0.00019776 | $0.00019463 | $0.00019698 | $2.32 |
| 2026-10-10 | $0.00019588 | $0.00019882 | $0.0001958 | $0.00019591 | $16.36 |
| 2026-10-09 | $0.00019768 | $0.00019972 | $0.00019536 | $0.00019604 | $45.68 |
| 2026-10-08 | $0.00020622 | $0.00020714 | $0.00019411 | $0.00019761 | $38.04 |
| 2026-10-07 | $0.00020841 | $0.00020844 | $0.00020336 | $0.00020623 | $10.77 |
| 2026-10-06 | $0.00021097 | $0.0002114 | $0.00020768 | $0.00020855 | $21.88 |
| 2026-10-05 | $0.00021254 | $0.00021603 | $0.00021082 | $0.00021112 | $8.75 |
| 2026-10-04 | $0.00021085 | $0.00021297 | $0.00020967 | $0.00021256 | $3.88 |
| 2026-10-03 | $0.00020725 | $0.00021206 | $0.00020637 | $0.00021081 | $8.40 |
| 2026-10-02 | $0.00020867 | $0.00021152 | $0.00020467 | $0.00020727 | $19.29 |