CurrencyBeacon logo}}

Crypto Rate Dashboard

Onooks Price Chart

OOKS/USD
$0.227301
-2.98%

OOKS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-17 $0.18491371 $0.18612054 $0.18182391 $0.18414176 $49,876.44
2022-11-16 $0.18896525 $0.19038394 $0.18224344 $0.18487934 $51,634.21
2022-11-15 $0.18677476 $0.19202302 $0.18634036 $0.18884812 $51,182.02
2022-11-14 $0.18360719 $0.19254834 $0.17791687 $0.18677221 $51,542.22
2022-11-13 $0.18861208 $0.19031705 $0.18251094 $0.18367647 $49,319.50
2022-11-12 $0.1926368 $0.19267459 $0.18711505 $0.18844848 $50,197.29
2022-11-11 $0.1966734 $0.19710656 $0.18454809 $0.19264365 $51,771.11
2022-11-10 $0.17191276 $0.20118836 $0.17177134 $0.19657401 $53,626.35
2022-11-09 $0.204745 $0.204745 $0.16934692 $0.17140921 $45,643.86
2022-11-08 $0.24366796 $0.2445372 $0.1956302 $0.20460184 $57,826.51
2022-11-07 $0.24583822 $0.24809536 $0.24161213 $0.24366564 $67,217.28
2022-11-06 $0.25244173 $0.25305347 $0.24593689 $0.24593689 $66,391.70
2022-11-05 $0.25257828 $0.25496572 $0.25174844 $0.25237362 $61,826.75
2022-11-04 $0.23854998 $0.25396943 $0.23838988 $0.25251423 $69,096.69
2022-11-03 $0.23729459 $0.24135845 $0.23698632 $0.23853338 $65,992.19
2022-11-02 $0.24345451 $0.24735184 $0.23582951 $0.23736699 $67,140.07
2022-11-01 $0.24309505 $0.24645905 $0.23883001 $0.24351579 $66,790.51
2022-10-31 $0.24499557 $0.24897519 $0.24082142 $0.24318184 $68,423.81
2022-10-30 $0.24846678 $0.25032211 $0.24425808 $0.24501768 $68,458.83
2022-10-29 $0.24233267 $0.25149663 $0.24169228 $0.24846964 $64,758.02
2022-10-28 $0.2376306 $0.24385401 $0.23503444 $0.24240553 $66,802.96
2022-10-27 $0.24418559 $0.24511669 $0.23722068 $0.23759178 $65,105.14
2022-10-26 $0.23222385 $0.24642729 $0.23205141 $0.2441679 $66,544.97
2022-10-25 $0.21897041 $0.23711066 $0.2179966 $0.23231958 $64,639.58
2022-10-24 $0.22192308 $0.22234803 $0.2169082 $0.21899082 $60,299.23
2022-10-23 $0.21591209 $0.22279336 $0.21463328 $0.22194405 $58,201.85
2022-10-22 $0.21461394 $0.2164038 $0.2139939 $0.21590147 $63,627.83
2022-10-21 $0.21254333 $0.21543493 $0.20899632 $0.21465082 $61,831.96
2022-10-20 $0.21334456 $0.21598948 $0.21146698 $0.21253097 $58,821.01
2022-10-19 $0.30947168 $0.30975184 $0.19897333 $0.21329638 $58,948.00