Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OVID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 0.5195 | 0.0009 | 0.17% | 0.522 | 0.5381 | 0.5111 | 169,780 |
| Mar 06 2025 | 0.5186 | 0.0162 | 3.22% | 0.5161 | 0.5289 | 0.5015 | 192,709 |
| Mar 05 2025 | 0.5024 | -0.0076 | -1.49% | 0.535299 | 0.535299 | 0.5024 | 242,060 |
| Mar 04 2025 | 0.51 | 0.0167 | 3.39% | 0.49 | 0.526 | 0.4834 | 232,113 |
| Mar 03 2025 | 0.4933 | -0.0367 | -6.92% | 0.533501 | 0.546 | 0.4695 | 361,755 |
| Feb 28 2025 | 0.53 | -0.0013 | -0.24% | 0.5449 | 0.5495 | 0.52 | 201,026 |
| Feb 27 2025 | 0.5313 | -0.0064 | -1.19% | 0.5471 | 0.56 | 0.5296 | 155,200 |
| Feb 26 2025 | 0.5377 | -0.029 | -5.12% | 0.57 | 0.5872 | 0.529499 | 227,575 |
| Feb 25 2025 | 0.5667 | -0.0037 | -0.65% | 0.571 | 0.6156 | 0.534 | 575,662 |
| Feb 24 2025 | 0.5704 | -0.0471 | -7.63% | 0.6662 | 0.6662 | 0.5675 | 470,850 |
| Feb 21 2025 | 0.6175 | 0.0505 | 8.91% | 0.57 | 0.6488 | 0.5671 | 578,143 |
| Feb 20 2025 | 0.567 | -0.0182 | -3.11% | 0.62 | 0.62 | 0.5603 | 343,133 |
| Feb 19 2025 | 0.5852 | -0.0411 | -6.56% | 0.6287 | 0.65 | 0.582 | 276,336 |
| Feb 18 2025 | 0.6263 | -0.0175 | -2.72% | 0.671 | 0.671 | 0.6209 | 152,982 |
| Feb 14 2025 | 0.6438 | -0.0019 | -0.29% | 0.6596 | 0.6596 | 0.6316 | 274,394 |
| Feb 13 2025 | 0.6457 | 0.0286 | 4.63% | 0.625 | 0.6596 | 0.6114 | 1,018,345 |
| Feb 12 2025 | 0.6171 | 0.0414 | 7.19% | 0.590051 | 0.633 | 0.5801 | 212,620 |
| Feb 11 2025 | 0.5757 | -0.0663 | -10.33% | 0.6487 | 0.6586 | 0.5714 | 388,583 |
| Feb 10 2025 | 0.642 | -0.028 | -4.18% | 0.6682 | 0.70 | 0.6402 | 285,068 |
| Feb 07 2025 | 0.67 | -0.027 | -3.87% | 0.6956 | 0.7089 | 0.6652 | 181,942 |
| Feb 06 2025 | 0.697 | 0.0006 | 0.09% | 0.69 | 0.70285 | 0.669113 | 718,702 |
| Feb 05 2025 | 0.6964 | 0.0334 | 5.04% | 0.67 | 0.7098 | 0.65 | 337,543 |
| Feb 04 2025 | 0.663 | 0.0021 | 0.32% | 0.6896 | 0.7186 | 0.65 | 372,054 |
| Feb 03 2025 | 0.6609 | -0.0025 | -0.38% | 0.67 | 0.7199 | 0.65171 | 288,455 |
| Jan 31 2025 | 0.6634 | -0.0367 | -5.24% | 0.702 | 0.7299 | 0.66 | 523,296 |
| Jan 30 2025 | 0.7001 | -0.0413 | -5.57% | 0.71 | 0.738 | 0.6782 | 713,072 |
| Jan 29 2025 | 0.7414 | 0.0135 | 1.85% | 0.72 | 0.807899 | 0.7104 | 2,003,189 |
| Jan 28 2025 | 0.7279 | -0.0039 | -0.53% | 0.758 | 0.758 | 0.7001 | 104,876 |
| Jan 27 2025 | 0.7318 | -0.0023 | -0.31% | 0.7306 | 0.7644 | 0.7115 | 230,197 |
| Jan 24 2025 | 0.7341 | 0.0311 | 4.42% | 0.76 | 0.7823 | 0.7135 | 299,789 |
| Jan 23 2025 | 0.703 | 0.00 | 0.00% | 0.703 | 0.703 | 0.703 | 0 |
| Jan 22 2025 | 0.703 | 0.0048 | 0.69% | 0.6951 | 0.7459 | 0.68 | 536,815 |
| Jan 21 2025 | 0.6982 | -0.0418 | -5.65% | 0.7518 | 0.7575 | 0.6924 | 601,833 |
| Jan 17 2025 | 0.74 | 0.01 | 1.37% | 0.7392 | 0.79 | 0.72 | 282,689 |
| Jan 16 2025 | 0.73 | -0.0318 | -4.17% | 0.75 | 0.7767 | 0.725 | 159,419 |
| Jan 15 2025 | 0.7618 | 0.0049 | 0.65% | 0.751 | 0.7899 | 0.73 | 239,366 |
| Jan 14 2025 | 0.7569 | -0.0471 | -5.86% | 0.7949 | 0.8126 | 0.755 | 278,815 |
| Jan 13 2025 | 0.804 | -0.0167 | -2.03% | 0.8101 | 0.8765 | 0.752 | 589,949 |
| Jan 10 2025 | 0.8207 | -0.0892 | -9.80% | 0.938 | 0.938 | 0.8126 | 1,926,187 |
| Jan 08 2025 | 0.9099 | -0.0533 | -5.53% | 0.9528 | 0.9758 | 0.905 | 136,015 |
| Jan 07 2025 | 0.9632 | 0.0128 | 1.35% | 0.96 | 1.0099 | 0.94 | 146,713 |
| Jan 06 2025 | 0.9504 | -0.0134 | -1.39% | 0.9746 | 1.00 | 0.949 | 250,697 |
| Jan 03 2025 | 0.9638 | 0.0058 | 0.61% | 0.9501 | 1.02 | 0.93 | 168,007 |
| Jan 02 2025 | 0.958 | 0.0243 | 2.60% | 0.933 | 0.9922 | 0.933 | 109,145 |
| Dec 31 2024 | 0.9337 | -0.0234 | -2.44% | 0.97 | 0.98775 | 0.93 | 195,703 |
| Dec 30 2024 | 0.9571 | -0.0131 | -1.35% | 0.96 | 0.98 | 0.95 | 248,974 |
| Dec 27 2024 | 0.9702 | -0.0279 | -2.80% | 1.01 | 1.04 | 0.97 | 193,955 |
| Dec 26 2024 | 0.9981 | 0.0318 | 3.29% | 0.9613 | 1.01 | 0.9512 | 103,193 |
| Dec 24 2024 | 0.9663 | 0.0166 | 1.75% | 0.96 | 1.02 | 0.93 | 107,096 |
| Dec 23 2024 | 0.9497 | -0.0494 | -4.94% | 1.00 | 1.005 | 0.9258 | 364,435 |
| Dec 20 2024 | 0.9991 | -0.0209 | -2.05% | 1.037 | 1.065 | 0.99 | 903,238 |
| Dec 19 2024 | 1.02 | 0.01 | 0.99% | 1.07 | 1.07 | 1.02 | 504,169 |
| Dec 18 2024 | 1.01 | -0.05 | -4.72% | 1.06 | 1.07 | 0.9941 | 700,828 |
| Dec 17 2024 | 1.06 | 0.01 | 0.95% | 1.02 | 1.065 | 1.02 | 265,658 |
| Dec 16 2024 | 1.05 | 0.02 | 1.94% | 1.02 | 1.09 | 1.01 | 323,793 |
| Dec 13 2024 | 1.03 | -0.03 | -2.83% | 1.03 | 1.06 | 1.00 | 245,780 |
| Dec 12 2024 | 1.06 | -0.03 | -2.75% | 1.0904 | 1.13 | 1.0263 | 160,094 |
| Dec 11 2024 | 1.09 | -0.05 | -4.39% | 1.17 | 1.17 | 1.08 | 287,376 |
| Dec 10 2024 | 1.14 | -0.03 | -2.56% | 1.22 | 1.22 | 1.12 | 180,160 |
| Dec 09 2024 | 1.17 | 0.02 | 1.74% | 1.12 | 1.20 | 1.11 | 469,757 |
