Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-05-31 | $0.1996000 | $0.1815000 | $0.2041000 | $0.1809000 |
2024-06-01 | $0.1815000 | $0.1734000 | $0.1832000 | $0.1696000 |
2024-06-02 | $0.1734000 | $0.1630000 | $0.1766000 | $0.1628000 |
2024-06-03 | $0.1630000 | $0.1651000 | $0.1749000 | $0.1625000 |
2024-06-04 | $0.1651000 | $0.1705000 | $0.1751000 | $0.1620000 |
2024-06-05 | $0.1705000 | $0.1603000 | $0.1744000 | $0.1575000 |
2024-06-06 | $0.1603000 | $0.1583000 | $0.1658000 | $0.1563000 |
2024-06-07 | $0.1583000 | $0.1580000 | $0.1584000 | $0.1577000 |
2024-06-08 | $0.1581000 | $0.1609000 | $0.1747000 | $0.1560000 |
2024-06-09 | $0.1609000 | $0.1617000 | $0.1650000 | $0.1556000 |
2024-06-10 | $0.1617000 | $0.1539000 | $0.1628000 | $0.1512000 |
2024-06-11 | $0.1539000 | $0.1523000 | $0.1558000 | $0.1499000 |
2024-06-12 | $0.1523000 | $0.1635000 | $0.1678000 | $0.1492000 |
2024-06-13 | $0.1635000 | $0.1562000 | $0.1638000 | $0.1554000 |
2024-06-14 | $0.1562000 | $0.1533000 | $0.1612000 | $0.1517000 |
2024-06-15 | $0.1533000 | $0.1645000 | $0.1664000 | $0.1524000 |
2024-06-16 | $0.1645000 | $0.1614000 | $0.1648000 | $0.1580000 |
2024-06-17 | $0.1614000 | $0.1614000 | $0.1617000 | $0.1612000 |
2024-06-30 | $0.1448000 | $0.1530000 | $0.1548000 | $0.1408000 |
2024-07-01 | $0.1530000 | $0.1551000 | $0.1600000 | $0.1530000 |
2024-07-02 | $0.1551000 | $0.1604000 | $0.1663000 | $0.1494000 |
2024-07-03 | $0.1604000 | $0.1568000 | $0.1645000 | $0.1505000 |
2024-07-04 | $0.1568000 | $0.1492000 | $0.1590000 | $0.1481000 |
2024-07-05 | $0.1492000 | $0.1445000 | $0.1494000 | $0.1382000 |
2024-07-06 | $0.1445000 | $0.1469000 | $0.1481000 | $0.1441000 |
2024-07-07 | $0.1469000 | $0.1423000 | $0.1501000 | $0.1414000 |
2024-07-08 | $0.1423000 | $0.1430000 | $0.1466000 | $0.1396000 |
2024-07-09 | $0.1430000 | $0.1413000 | $0.1463000 | $0.1402000 |
2024-07-10 | $0.1413000 | $0.1397000 | $0.1421000 | $0.1384000 |
2024-07-11 | $0.1397000 | $0.1448000 | $0.1454000 | $0.1381000 |
2024-07-12 | $0.1448000 | $0.1447000 | $0.1450000 | $0.1446000 |
2024-07-13 | $0.1488000 | $0.1600000 | $0.1602000 | $0.1488000 |
2024-07-14 | $0.1600000 | $0.1644000 | $0.2293000 | $0.1600000 |
2024-07-15 | $0.1644000 | $0.1737000 | $0.1750000 | $0.1642000 |
2024-07-16 | $0.1737000 | $0.1739000 | $0.1796000 | $0.1703000 |
2024-07-17 | $0.1739000 | $0.1740000 | $0.1740000 | $0.1736000 |
2024-07-31 | $0.1627000 | $0.1609000 | $0.1653000 | $0.1600000 |
2024-08-01 | $0.1609000 | $0.1609000 | $0.1688000 | $0.1547000 |
2024-08-02 | $0.1609000 | $0.1546000 | $0.1610000 | $0.1542000 |
2024-08-03 | $0.1546000 | $0.1479000 | $0.1614000 | $0.1459000 |
2024-08-04 | $0.1479000 | $0.1411000 | $0.1492000 | $0.1398000 |
2024-08-05 | $0.1411000 | $0.1274000 | $0.1413000 | $0.1193000 |
2024-08-06 | $0.1274000 | $0.1342000 | $0.1361000 | $0.1271000 |
2024-08-07 | $0.1342000 | $0.1299000 | $0.1356000 | $0.1290000 |
2024-08-08 | $0.1299000 | $0.1370000 | $0.1378000 | $0.1270000 |
2024-08-09 | $0.1370000 | $0.1334000 | $0.1372000 | $0.1294000 |
2024-08-10 | $0.1334000 | $0.1355000 | $0.1381000 | $0.1309000 |
2024-08-11 | $0.1355000 | $0.1317000 | $0.1358000 | $0.1313000 |
2024-08-12 | $0.1317000 | $0.1340000 | $0.1383000 | $0.1300000 |
2024-08-13 | $0.1340000 | $0.1393000 | $0.1409000 | $0.1321000 |
2024-08-14 | $0.1393000 | $0.1331000 | $0.1393000 | $0.1322000 |
2024-08-15 | $0.1331000 | $0.1311000 | $0.1349000 | $0.1296000 |
2024-08-16 | $0.1311000 | $0.1310000 | $0.1312000 | $0.1306000 |
2025-01-24 | $0.1793000 | $0.1746000 | $0.1826000 | $0.1744000 |
2025-01-25 | $0.1746000 | $0.1756000 | $0.1806000 | $0.1737000 |
2025-01-26 | $0.1756000 | $0.1803000 | $0.1818000 | $0.1741000 |
2025-01-27 | $0.1803000 | $0.1787000 | $0.1805000 | $0.1728000 |
2025-01-28 | $0.1787000 | $0.1746000 | $0.1848000 | $0.1733000 |
2025-01-29 | $0.1746000 | $0.1777000 | $0.1805000 | $0.1728000 |
2025-01-30 | $0.1777000 | $0.1824000 | $0.1838000 | $0.1674000 |
2025-01-31 | $0.1824000 | $0.1822000 | $0.1828000 | $0.1820000 |
2025-02-02 | $0.1804000 | $0.1456000 | $0.1803000 | $0.1422000 |
2025-02-03 | $0.1456000 | $0.1427000 | $0.1490000 | $0.1229000 |
2025-02-04 | $0.1427000 | $0.1360000 | $0.1505000 | $0.1342000 |
2025-02-05 | $0.1360000 | $0.1332000 | $0.1410000 | $0.1282000 |
2025-02-06 | $0.1332000 | $0.1335000 | $0.1338000 | $0.1332000 |
2025-02-07 | $0.1269000 | $0.1327000 | $0.1347000 | $0.1262000 |
2025-02-08 | $0.1327000 | $0.1332000 | $0.1332000 | $0.1324000 |
2025-02-09 | $0.1308000 | $0.1315000 | $0.1397000 | $0.1261000 |
2025-02-10 | $0.1315000 | $0.1337000 | $0.1341000 | $0.1301000 |
2025-02-11 | $0.1337000 | $0.1293000 | $0.1422000 | $0.1291000 |
2025-02-12 | $0.1293000 | $0.1378000 | $0.1391000 | $0.1292000 |
2025-02-13 | $0.1378000 | $0.1407000 | $0.1436000 | $0.1375000 |
2025-02-14 | $0.1407000 | $0.1337000 | $0.1448000 | $0.1292000 |
2025-02-15 | $0.1337000 | $0.1360000 | $0.1370000 | $0.1330000 |
2025-02-16 | $0.1360000 | $0.1320000 | $0.1368000 | $0.1320000 |
2025-02-17 | $0.1320000 | $0.1343000 | $0.1348000 | $0.1314000 |
2025-02-18 | $0.1343000 | $0.1335000 | $0.1354000 | $0.1306000 |
2025-02-19 | $0.1335000 | $0.1349000 | $0.1356000 | $0.1320000 |
2025-02-20 | $0.1349000 | $0.1348000 | $0.1351000 | $0.1346000 |
2025-02-21 | $0.1403000 | $0.1366000 | $0.1417000 | $0.1349000 |
2025-02-22 | $0.1366000 | $0.1358000 | $0.1368000 | $0.1357000 |
2025-02-28 | $0.1193000 | $0.1147000 | $0.1210000 | $0.0994500 |
2025-03-01 | $0.1147000 | $0.1128000 | $0.1215000 | $0.1125000 |
2025-03-02 | $0.1128000 | $0.1233000 | $0.1243000 | $0.1091000 |
2025-03-03 | $0.1233000 | $0.1143000 | $0.1234000 | $0.1127000 |
2025-03-04 | $0.1143000 | $0.1143000 | $0.1159000 | $0.1107000 |
2025-03-05 | $0.1143000 | $0.1198000 | $0.1198000 | $0.1136000 |
2025-03-06 | $0.1198000 | $0.1200000 | $0.1219000 | $0.1164000 |
2025-03-07 | $0.1200000 | $0.1194000 | $0.1222000 | $0.1190000 |
2025-03-08 | $0.1194000 | $0.1192000 | $0.1198000 | $0.1179000 |
2025-03-09 | $0.1192000 | $0.1090000 | $0.1193000 | $0.1088000 |
2025-03-10 | $0.1090000 | $0.0962 | $0.1167000 | $0.0959 |
2025-03-11 | $0.0962 | $0.0960 | $0.0964 | $0.0960 |
2025-03-12 | $0.1031000 | $0.0961 | $0.1043000 | $0.0878 |
2025-03-13 | $0.0961 | $0.0960 | $0.0975 | $0.0910 |
2025-03-14 | $0.0960 | $0.0997800 | $0.1013000 | $0.0959 |
2025-03-15 | $0.0997800 | $0.1018000 | $0.1019000 | $0.0997600 |
2025-03-16 | $0.1018000 | $0.1033000 | $0.1049000 | $0.1015000 |
2025-03-17 | $0.1033000 | $0.1031000 | $0.1034000 | $0.1031000 |
2025-03-31 | $0.1076000 | $0.1031000 | $0.1076000 | $0.0986 |
2025-04-01 | $0.1031000 | $0.1061000 | $0.1069000 | $0.1030000 |
2025-04-02 | $0.1061000 | $0.1027000 | $0.1103000 | $0.1025000 |
2025-04-03 | $0.1027000 | $0.1009000 | $0.1035000 | $0.0976 |
2025-04-04 | $0.1009000 | $0.1043000 | $0.1064000 | $0.0997000 |
2025-04-05 | $0.1043000 | $0.1018000 | $0.1052000 | $0.1013000 |
2025-04-06 | $0.1018000 | $0.0932 | $0.1018000 | $0.0919 |
2025-04-07 | $0.0932 | $0.0911 | $0.0971 | $0.0807 |
2025-04-08 | $0.0911 | $0.0879 | $0.0944 | $0.0870 |
2025-04-09 | $0.0879 | $0.1037000 | $0.1040000 | $0.0850 |
2025-04-10 | $0.1037000 | $0.0937 | $0.1037000 | $0.0904 |
2025-04-11 | $0.0937 | $0.0977 | $0.1003000 | $0.0933 |
2025-04-12 | $0.0977 | $0.1001000 | $0.1017000 | $0.0944 |
2025-04-13 | $0.1001000 | $0.0913 | $0.1006000 | $0.0906 |
2025-04-14 | $0.0913 | $0.0924 | $0.0984 | $0.0895 |
2025-04-15 | $0.0924 | $0.0926 | $0.0927 | $0.0923 |
2025-04-30 | $0.0837 | $0.0921 | $0.0925 | $0.0837 |
2025-05-01 | $0.0921 | $0.0921 | $0.0923 | $0.0921 |
2025-05-02 | $0.0928 | $0.0925 | $0.0936 | $0.0925 |
2025-05-03 | $0.0925 | $0.0906 | $0.0929 | $0.0900 |
2025-05-04 | $0.0906 | $0.0907 | $0.0913 | $0.0903 |
2025-05-05 | $0.0907 | $0.0908 | $0.0911 | $0.0881 |
2025-05-06 | $0.0908 | $0.0916 | $0.0917 | $0.0902 |
2025-05-07 | $0.0916 | $0.0915 | $0.0938 | $0.0913 |
2025-05-08 | $0.0915 | $0.0914 | $0.0915 | $0.0913 |
2025-05-09 | $0.1001000 | $0.1026000 | $0.1041000 | $0.1001000 |
2025-05-10 | $0.1026000 | $0.1187000 | $0.1192000 | $0.1025000 |
2025-05-11 | $0.1187000 | $0.1080000 | $0.1192000 | $0.1032000 |
2025-05-12 | $0.1080000 | $0.1067000 | $0.1126000 | $0.0986 |
2025-05-13 | $0.1067000 | $0.1099000 | $0.1103000 | $0.1019000 |
2025-05-14 | $0.1099000 | $0.1035000 | $0.1101000 | $0.1023000 |
2025-05-15 | $0.1035000 | $0.0980 | $0.1049000 | $0.0978 |
2025-05-16 | $0.0980 | $0.0980 | $0.0980 | $0.0979 |
2025-05-31 | $0.0797 | $0.0765 | $0.0820 | $0.0712 |
2025-06-01 | $0.0765 | $0.0765 | $0.0767 | $0.0763 |
2025-06-02 | $0.0754 | $0.0778 | $0.0812 | $0.0736 |
2025-06-03 | $0.0778 | $0.0812 | $0.0828 | $0.0773 |
2025-06-04 | $0.0812 | $0.0813 | $0.0814 | $0.0810 |
2025-06-05 | $0.0815 | $0.0754 | $0.0825 | $0.0724 |
2025-06-06 | $0.0754 | $0.0758 | $0.0758 | $0.0749 |
2025-06-07 | $0.0751 | $0.0785 | $0.0807 | $0.0748 |
2025-06-08 | $0.0785 | $0.0850 | $0.0885 | $0.0769 |
2025-06-09 | $0.0850 | $0.0853 | $0.0856 | $0.0849 |
2025-06-10 | $0.0908 | $0.0912 | $0.0954 | $0.0861 |
2025-06-11 | $0.0912 | $0.0929 | $0.0964 | $0.0894 |
2025-06-12 | $0.0929 | $0.0928 | $0.0936 | $0.0920 |
2025-06-13 | $0.0863 | $0.0770 | $0.0865 | $0.0766 |
2025-06-14 | $0.0770 | $0.0789 | $0.0840 | $0.0766 |
2025-06-15 | $0.0789 | $0.0792 | $0.0822 | $0.0774 |
2025-06-16 | $0.0792 | $0.0791 | $0.0792 | $0.0790 |
2025-06-17 | $0.0832 | $0.0779 | $0.0834 | $0.0769 |
2025-06-18 | $0.0779 | $0.0779 | $0.0780 | $0.0779 |
2025-06-19 | $0.0768 | $0.0765 | $0.0783 | $0.0758 |
2025-06-20 | $0.0765 | $0.0764 | $0.0766 | $0.0762 |
2025-06-21 | $0.0745 | $0.0723 | $0.0746 | $0.0722 |
2025-06-22 | $0.0723 | $0.0697 | $0.0728 | $0.0693 |
2025-06-23 | $0.0697 | $0.0698 | $0.0698 | $0.0696 |
2025-06-30 | $0.0730 | $0.0705 | $0.0738 | $0.0704 |
2025-07-01 | $0.0705 | $0.0698 | $0.0717 | $0.0689 |
2025-07-02 | $0.0698 | $0.0726 | $0.0731 | $0.0695 |
2025-07-03 | $0.0726 | $0.0737 | $0.0758 | $0.0724 |
2025-07-04 | $0.0737 | $0.0733 | $0.0743 | $0.0731 |
2025-07-05 | $0.0733 | $0.0733 | $0.0751 | $0.0727 |
2025-07-06 | $0.0733 | $0.0730 | $0.0740 | $0.0722 |
2025-07-07 | $0.0730 | $0.0718 | $0.0735 | $0.0717 |
2025-07-08 | $0.0718 | $0.0716 | $0.0721 | $0.0708 |
2025-07-09 | $0.0716 | $0.0557 | $0.0717 | $0.0539 |
2025-07-10 | $0.0557 | $0.0515 | $0.0588 | $0.0507 |
2025-07-11 | $0.0515 | $0.0500 | $0.0521 | $0.0498700 |
2025-07-12 | $0.0500 | $0.0499300 | $0.0501 | $0.0499100 |
OracleChain is an EOS-based Oracle platform that provides accurate data feeds service, ensures high processing capacity, and low latency data services for blockchain applications. OCT is a utility token that serves as a currency on the OracleChain ecosystem. OracleChain will use an effective reward and penalty mechanism with the aim of stimulating data feeders to provide effective data feed service. All the data feeders, which regularly participate in the data feed, will attain a high reputation and be rewarded with OCT tokens. Conversely, irregular or fraudulent data feeders will have a low reputation and lose the OCT risk fund they deposited in the OracleChain platform.
Sorry, detailed technology about OracleChain is not currently available
Sorry, detailed features about OracleChain is not currently available